5 DAY PERFORMANCE
+2.97%
1 MONTH PERFORMANCE
-24.16%
3 MONTH PERFORMANCE
-33.22%
6 MONTH PERFORMANCE
-41.57%
YEAR-TO-DATE PERFORMANCE
-24.78%
1 YEAR PERFORMANCE
-39.41%
Net Lease Office Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $19.58 | $19.39 (-0.97%) | $19.58 | $19.16 | 134.41 K | $284.50 M |
| 01/29/2026 | $19.51 | $19.47 (-0.21%) | $19.57 | $19.10 | 287.91 K | $288.43 M |
| 01/28/2026 | $19.26 | $19.30 (0.21%) | $19.39 | $18.93 | 636.41 K | $285.91 M |
| 01/27/2026 | $18.62 | $18.99 (1.99%) | $19.19 | $18.45 | 504.50 K | $281.32 M |
| 01/26/2026 | $18.85 | $18.60 (-1.33%) | $18.93 | $18.47 | 520.89 K | $275.54 M |
| 01/23/2026 | $19.01 | $18.84 (-0.89%) | $19.49 | $18.68 | 350.85 K | $279.10 M |
| 01/22/2026 | $19.05 | $19.07 (0.1%) | $19.31 | $18.95 | 489.10 K | $282.50 M |
| 01/21/2026 | $20.00 | $18.89 (-5.55%) | $20.32 | $18.73 | 954.15 K | $279.84 M |
| 01/20/2026 | $19.60 | $19.82 (1.12%) | $20.06 | $19.29 | 619.92 K | $293.61 M |
| 01/16/2026 | $19.40 | $19.70 (1.55%) | $19.73 | $19.40 | 312.53 K | $291.84 M |
| 01/15/2026 | $19.66 | $19.50 (-0.81%) | $19.84 | $19.48 | 154.80 K | $288.87 M |
| 01/14/2026 | $19.88 | $19.73 (-0.75%) | $19.91 | $19.66 | 191.80 K | $292.28 M |
| 01/13/2026 | $20.10 | $19.97 (-0.65%) | $20.20 | $19.82 | 115.05 K | $295.84 M |
| 01/12/2026 | $19.91 | $20.12 (1.05%) | $20.17 | $19.70 | 135.82 K | $298.06 M |
| 01/09/2026 | $20.25 | $20.00 (-1.23%) | $20.35 | $19.87 | 177.95 K | $296.28 M |
| 01/08/2026 | $20.64 | $20.29 (-1.7%) | $20.79 | $20.16 | 232.60 K | $300.58 M |
| 01/07/2026 | $20.80 | $20.70 (-0.48%) | $20.98 | $20.61 | 145.66 K | $306.65 M |
| 01/06/2026 | $20.39 | $20.88 (2.4%) | $20.99 | $20.39 | 130.96 K | $309.32 M |
| 01/05/2026 | $20.77 | $20.50 (-1.3%) | $20.78 | $19.97 | 237.04 K | $303.69 M |
| 01/02/2026 | $20.80 | $20.83 (0.14%) | $21.27 | $20.60 | 280.81 K | $308.58 M |
| 12/31/2025 | $25.81 | $25.79 (-0.08%) | $26.19 | $25.70 | 171.20 K | $382.05 M |
| 12/30/2025 | $25.79 | $25.58 (-0.81%) | $26.12 | $25.45 | 166.50 K | $378.94 M |
| 12/29/2025 | $25.95 | $25.70 (-0.96%) | $26.01 | $25.50 | 196.60 K | $380.72 M |
| 12/26/2025 | $25.65 | $25.86 (0.82%) | $25.94 | $25.22 | 172.00 K | $383.09 M |
| 12/24/2025 | $25.70 | $25.58 (-0.47%) | $25.75 | $25.22 | 139.30 K | $378.94 M |
| 12/23/2025 | $25.74 | $25.58 (-0.62%) | $26.00 | $25.43 | 202.51 K | $378.94 M |
| 12/22/2025 | $26.62 | $25.71 (-3.42%) | $27.17 | $25.56 | 338.74 K | $380.87 M |
| 12/19/2025 | $26.42 | $26.36 (-0.23%) | $26.73 | $26.28 | 225.10 K | $390.50 M |
| 12/18/2025 | $26.11 | $26.40 (1.11%) | $26.60 | $26.10 | 150.50 K | $391.09 M |
| 12/17/2025 | $25.91 | $26.03 (0.46%) | $26.24 | $25.90 | 106.85 K | $385.61 M |
| 12/16/2025 | $25.99 | $25.97 (-0.08%) | $26.13 | $25.79 | 118.60 K | $384.72 M |
| 12/15/2025 | $26.40 | $25.97 (-1.63%) | $26.67 | $25.80 | 150.73 K | $384.72 M |
| 12/12/2025 | $26.25 | $26.26 (0.04%) | $26.43 | $26.06 | 114.30 K | $389.02 M |
| 12/11/2025 | $25.79 | $26.15 (1.4%) | $26.18 | $25.70 | 128.52 K | $387.39 M |
| 12/10/2025 | $25.35 | $25.79 (1.74%) | $25.87 | $25.23 | 168.60 K | $382.05 M |
| 12/09/2025 | $25.05 | $25.38 (1.32%) | $25.66 | $25.05 | 134.50 K | $375.98 M |
| 12/08/2025 | $25.15 | $25.04 (-0.44%) | $25.24 | $24.87 | 180.35 K | $370.94 M |
| 12/05/2025 | $25.10 | $25.14 (0.16%) | $25.23 | $24.81 | 194.03 K | $372.43 M |
| 12/04/2025 | $25.29 | $25.13 (-0.63%) | $25.65 | $24.84 | 810.42 K | $372.28 M |
| 12/03/2025 | $29.03 | $29.52 (1.69%) | $29.52 | $28.93 | 1.86 M | $437.31 M |
| 12/02/2025 | $29.50 | $28.90 (-2.03%) | $29.55 | $28.86 | 231.86 K | $428.13 M |
| 12/01/2025 | $29.60 | $29.44 (-0.54%) | $29.72 | $29.35 | 245.74 K | $436.13 M |
| 11/28/2025 | $29.93 | $29.49 (-1.47%) | $29.93 | $29.42 | 117.30 K | $436.87 M |
| 11/26/2025 | $29.79 | $29.74 (-0.17%) | $29.89 | $29.61 | 177.44 K | $440.57 M |
| 11/25/2025 | $29.45 | $29.76 (1.05%) | $30.00 | $29.34 | 330.60 K | $440.87 M |
| 11/24/2025 | $29.06 | $29.00 (-0.21%) | $29.09 | $28.85 | 68.81 K | $429.61 M |
| 11/21/2025 | $28.88 | $28.95 (0.24%) | $29.25 | $28.75 | 71.23 K | $428.87 M |
| 11/20/2025 | $29.44 | $28.91 (-1.8%) | $29.60 | $28.90 | 59.80 K | $428.27 M |
| 11/19/2025 | $29.60 | $29.21 (-1.32%) | $29.60 | $29.20 | 50.95 K | $432.72 M |
| 11/18/2025 | $29.39 | $29.52 (0.44%) | $29.68 | $29.32 | 51.10 K | $437.31 M |
| 11/17/2025 | $29.60 | $29.45 (-0.51%) | $29.80 | $29.40 | 61.64 K | $436.27 M |
| 11/14/2025 | $29.61 | $29.60 (-0.03%) | $29.75 | $29.24 | 52.40 K | $438.50 M |
| 11/13/2025 | $29.88 | $29.67 (-0.7%) | $30.10 | $29.46 | 58.03 K | $439.53 M |
| 11/12/2025 | $29.89 | $29.88 (-0.03%) | $30.26 | $29.84 | 67.00 K | $442.64 M |
| 11/11/2025 | $30.03 | $29.94 (-0.3%) | $30.14 | $29.81 | 58.30 K | $443.53 M |
| 11/10/2025 | $29.59 | $30.03 (1.49%) | $30.15 | $29.40 | 95.85 K | $444.87 M |
| 11/07/2025 | $29.35 | $29.57 (0.75%) | $29.71 | $29.35 | 71.02 K | $438.05 M |
| 11/06/2025 | $29.27 | $29.35 (0.27%) | $29.66 | $29.27 | 45.32 K | $434.79 M |
| 11/05/2025 | $29.27 | $29.48 (0.72%) | $29.50 | $29.27 | 54.00 K | $436.72 M |
| 11/04/2025 | $29.10 | $29.27 (0.58%) | $29.35 | $29.01 | 62.20 K | $433.61 M |
| 11/03/2025 | $29.21 | $29.21 (0%) | $29.55 | $29.12 | 66.50 K | $432.72 M |
| 10/31/2025 | $29.05 | $29.35 (1.03%) | $29.42 | $29.05 | 44.30 K | $434.79 M |
| 10/30/2025 | $28.66 | $29.05 (1.36%) | $29.10 | $28.66 | 42.54 K | $430.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
