5 DAY PERFORMANCE
+18.58%
1 MONTH PERFORMANCE
+19.28%
3 MONTH PERFORMANCE
-28.43%
6 MONTH PERFORMANCE
-52.24%
YEAR-TO-DATE PERFORMANCE
-45.06%
1 YEAR PERFORMANCE
-53.02%
Net Lease Office Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.86 | $11.87 (0.08%) | $11.91 | $11.56 | 83.99 K | $175.84 M |
| 05/12/2026 | $11.97 | $11.78 (-1.59%) | $11.97 | $11.59 | 158.35 K | $174.51 M |
| 05/11/2026 | $11.98 | $11.91 (-0.58%) | $12.07 | $11.63 | 171.21 K | $176.44 M |
| 05/08/2026 | $12.99 | $11.95 (-8.01%) | $12.99 | $11.91 | 317.21 K | $177.03 M |
| 05/07/2026 | $13.04 | $13.11 (0.54%) | $13.24 | $13.02 | 113.31 K | $194.21 M |
| 05/06/2026 | $13.32 | $12.94 (-2.85%) | $13.44 | $12.87 | 326.10 K | $191.69 M |
| 05/05/2026 | $13.31 | $13.30 (-0.08%) | $13.50 | $13.28 | 225.38 K | $197.03 M |
| 05/04/2026 | $13.10 | $13.37 (2.06%) | $13.37 | $13.10 | 108.95 K | $198.06 M |
| 05/01/2026 | $12.75 | $13.11 (2.82%) | $13.21 | $12.75 | 149.20 K | $194.21 M |
| 04/30/2026 | $12.93 | $13.06 (1.01%) | $13.24 | $12.93 | 108.79 K | $193.47 M |
| 04/29/2026 | $13.14 | $12.93 (-1.6%) | $13.31 | $12.85 | 122.80 K | $191.55 M |
| 04/28/2026 | $13.19 | $13.22 (0.23%) | $13.36 | $13.14 | 241.20 K | $195.84 M |
| 04/27/2026 | $13.06 | $13.21 (1.15%) | $13.30 | $13.06 | 133.24 K | $195.69 M |
| 04/24/2026 | $12.89 | $13.15 (2.02%) | $13.19 | $12.82 | 215.70 K | $194.81 M |
| 04/23/2026 | $12.54 | $12.82 (2.23%) | $12.89 | $12.53 | 281.02 K | $189.92 M |
| 04/22/2026 | $12.81 | $12.57 (-1.87%) | $12.83 | $12.54 | 80.40 K | $186.21 M |
| 04/21/2026 | $12.62 | $12.75 (1.03%) | $12.84 | $12.60 | 183.60 K | $188.88 M |
| 04/20/2026 | $12.79 | $12.63 (-1.25%) | $12.85 | $12.62 | 87.08 K | $187.10 M |
| 04/17/2026 | $12.79 | $12.84 (0.39%) | $12.87 | $12.71 | 92.60 K | $190.21 M |
| 04/16/2026 | $12.35 | $12.76 (3.32%) | $12.77 | $12.35 | 245.02 K | $189.03 M |
| 04/15/2026 | $12.09 | $12.29 (1.65%) | $12.37 | $12.04 | 266.48 K | $182.06 M |
| 04/14/2026 | $11.84 | $12.13 (2.45%) | $12.24 | $11.84 | 347.90 K | $179.69 M |
| 04/13/2026 | $11.79 | $11.88 (0.76%) | $11.95 | $11.74 | 185.35 K | $175.99 M |
| 04/10/2026 | $11.73 | $11.80 (0.6%) | $11.83 | $11.62 | 128.73 K | $174.81 M |
| 04/09/2026 | $11.60 | $11.72 (1.03%) | $11.78 | $11.60 | 112.52 K | $173.62 M |
| 04/08/2026 | $11.80 | $11.69 (-0.93%) | $11.80 | $11.52 | 148.40 K | $173.18 M |
| 04/07/2026 | $11.55 | $11.66 (0.95%) | $11.72 | $11.51 | 186.58 K | $172.73 M |
| 04/06/2026 | $11.71 | $11.61 (-0.85%) | $11.80 | $11.55 | 140.80 K | $171.99 M |
| 04/02/2026 | $11.67 | $11.78 (0.94%) | $11.90 | $11.62 | 200.70 K | $174.51 M |
| 04/01/2026 | $11.60 | $11.66 (0.52%) | $11.71 | $11.35 | 260.24 K | $172.73 M |
| 03/31/2026 | $11.41 | $11.52 (0.96%) | $11.74 | $11.36 | 234.79 K | $170.66 M |
| 03/30/2026 | $11.48 | $11.30 (-1.57%) | $11.63 | $11.24 | 263.22 K | $167.40 M |
| 03/27/2026 | $15.05 | $14.59 (-3.06%) | $15.15 | $14.59 | 445.46 K | $216.14 M |
| 03/26/2026 | $14.80 | $14.81 (0.07%) | $15.19 | $14.72 | 254.17 K | $219.40 M |
| 03/25/2026 | $14.63 | $14.75 (0.82%) | $14.84 | $14.55 | 207.14 K | $218.51 M |
| 03/24/2026 | $14.45 | $14.46 (0.07%) | $14.70 | $14.30 | 172.79 K | $214.21 M |
| 03/23/2026 | $14.27 | $14.43 (1.12%) | $14.59 | $14.26 | 239.00 K | $213.77 M |
| 03/20/2026 | $14.50 | $13.86 (-4.41%) | $14.53 | $13.80 | 520.22 K | $205.32 M |
| 03/19/2026 | $14.34 | $14.40 (0.42%) | $14.60 | $14.20 | 179.30 K | $213.32 M |
| 03/18/2026 | $13.75 | $13.81 (0.44%) | $14.00 | $13.75 | 145.00 K | $204.58 M |
| 03/17/2026 | $13.97 | $13.90 (-0.5%) | $14.16 | $13.76 | 123.10 K | $205.92 M |
| 03/16/2026 | $13.79 | $13.86 (0.51%) | $14.06 | $13.79 | 135.14 K | $205.32 M |
| 03/13/2026 | $13.90 | $13.72 (-1.29%) | $13.98 | $13.71 | 98.30 K | $203.25 M |
| 03/12/2026 | $13.89 | $13.90 (0.07%) | $14.15 | $13.86 | 132.15 K | $205.92 M |
| 03/11/2026 | $14.07 | $14.05 (-0.14%) | $14.23 | $13.91 | 111.21 K | $208.14 M |
| 03/10/2026 | $14.05 | $14.15 (0.71%) | $14.33 | $13.96 | 128.20 K | $209.62 M |
| 03/09/2026 | $14.12 | $14.17 (0.35%) | $14.34 | $13.86 | 300.03 K | $209.92 M |
| 03/06/2026 | $14.60 | $14.37 (-1.58%) | $14.62 | $14.10 | 335.45 K | $212.88 M |
| 03/05/2026 | $14.50 | $14.55 (0.34%) | $14.60 | $14.29 | 189.22 K | $215.54 M |
| 03/04/2026 | $14.46 | $14.63 (1.18%) | $14.70 | $14.20 | 166.16 K | $216.73 M |
| 03/03/2026 | $13.97 | $14.40 (3.08%) | $14.43 | $13.74 | 300.62 K | $213.32 M |
| 03/02/2026 | $13.52 | $13.97 (3.33%) | $14.06 | $13.45 | 313.60 K | $206.95 M |
| 02/27/2026 | $13.97 | $13.64 (-2.36%) | $14.08 | $13.56 | 213.02 K | $202.06 M |
| 02/26/2026 | $13.64 | $13.96 (2.35%) | $14.06 | $13.60 | 317.03 K | $206.80 M |
| 02/25/2026 | $13.36 | $13.66 (2.25%) | $13.71 | $13.25 | 243.11 K | $202.36 M |
| 02/24/2026 | $13.38 | $13.39 (0.07%) | $13.58 | $13.30 | 277.61 K | $198.36 M |
| 02/23/2026 | $13.70 | $13.32 (-2.77%) | $13.73 | $13.15 | 407.15 K | $197.32 M |
| 02/20/2026 | $13.09 | $13.65 (4.28%) | $13.80 | $13.09 | 437.91 K | $202.21 M |
| 02/19/2026 | $13.04 | $13.12 (0.61%) | $13.22 | $12.95 | 711.80 K | $194.36 M |
| 02/18/2026 | $13.06 | $13.07 (0.08%) | $13.79 | $12.76 | 1.43 M | $193.62 M |
| 02/17/2026 | $20.00 | $20.00 (0%) | $20.11 | $19.53 | 323.71 K | $296.28 M |
| 02/13/2026 | $19.63 | $19.80 (0.87%) | $19.92 | $19.50 | 248.80 K | $293.32 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.
