5 DAY PERFORMANCE
+23.76%
1 MONTH PERFORMANCE
+17.59%
3 MONTH PERFORMANCE
-2.88%
6 MONTH PERFORMANCE
-45.20%
YEAR-TO-DATE PERFORMANCE
-45.06%
1 YEAR PERFORMANCE
-57.22%
Net Lease Office Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $11.18 | $11.36 (1.61%) | $11.36 | $11.13 | 367.54 K | $168.29 M |
| 06/25/2026 | $11.25 | $11.11 (-1.24%) | $11.36 | $11.08 | 254.60 K | $164.58 M |
| 06/24/2026 | $11.47 | $11.24 (-2.01%) | $11.56 | $11.15 | 401.60 K | $166.51 M |
| 06/23/2026 | $11.54 | $11.45 (-0.78%) | $11.70 | $11.41 | 173.10 K | $169.62 M |
| 06/22/2026 | $11.50 | $11.54 (0.35%) | $11.69 | $11.47 | 184.12 K | $170.95 M |
| 06/18/2026 | $11.66 | $11.60 (-0.51%) | $11.75 | $11.56 | 202.82 K | $171.84 M |
| 06/17/2026 | $11.69 | $11.65 (-0.34%) | $11.86 | $11.57 | 148.63 K | $172.58 M |
| 06/16/2026 | $11.78 | $11.78 (0%) | $11.90 | $11.67 | 149.15 K | $174.51 M |
| 06/15/2026 | $11.68 | $11.70 (0.17%) | $11.87 | $11.65 | 97.80 K | $173.32 M |
| 06/12/2026 | $11.65 | $11.76 (0.94%) | $11.98 | $11.65 | 66.60 K | $174.21 M |
| 06/11/2026 | $11.84 | $11.65 (-1.6%) | $11.98 | $11.52 | 200.12 K | $172.58 M |
| 06/10/2026 | $11.91 | $11.80 (-0.92%) | $12.09 | $11.80 | 95.54 K | $174.81 M |
| 06/09/2026 | $12.01 | $11.88 (-1.08%) | $12.19 | $11.78 | 99.60 K | $175.99 M |
| 06/08/2026 | $12.06 | $11.90 (-1.33%) | $12.12 | $11.89 | 109.10 K | $176.29 M |
| 06/05/2026 | $11.95 | $11.93 (-0.17%) | $12.13 | $11.82 | 107.22 K | $176.73 M |
| 06/04/2026 | $11.95 | $11.98 (0.25%) | $12.10 | $11.77 | 72.14 K | $177.47 M |
| 06/03/2026 | $11.99 | $11.86 (-1.08%) | $12.04 | $11.67 | 133.10 K | $175.69 M |
| 06/02/2026 | $12.00 | $12.10 (0.83%) | $12.20 | $12.00 | 130.61 K | $179.25 M |
| 06/01/2026 | $12.00 | $12.10 (0.83%) | $12.10 | $11.91 | 120.20 K | $179.25 M |
| 05/29/2026 | $12.00 | $12.01 (0.08%) | $12.10 | $11.93 | 57.40 K | $177.92 M |
| 05/28/2026 | $11.99 | $12.05 (0.5%) | $12.07 | $11.90 | 69.95 K | $178.51 M |
| 05/27/2026 | $11.97 | $11.99 (0.17%) | $12.26 | $11.90 | 83.91 K | $177.62 M |
| 05/26/2026 | $11.84 | $12.02 (1.52%) | $12.05 | $11.81 | 133.66 K | $178.07 M |
| 05/22/2026 | $11.79 | $11.86 (0.59%) | $11.90 | $11.77 | 81.12 K | $175.69 M |
| 05/21/2026 | $11.37 | $11.82 (3.96%) | $12.05 | $11.37 | 211.72 K | $175.10 M |
| 05/20/2026 | $11.36 | $11.37 (0.09%) | $11.56 | $11.26 | 102.01 K | $168.44 M |
| 05/19/2026 | $11.42 | $11.36 (-0.53%) | $11.59 | $11.25 | 134.20 K | $168.29 M |
| 05/18/2026 | $11.43 | $11.48 (0.44%) | $11.84 | $11.43 | 157.50 K | $170.07 M |
| 05/15/2026 | $11.41 | $11.47 (0.53%) | $11.49 | $11.30 | 104.44 K | $169.92 M |
| 05/14/2026 | $11.80 | $11.53 (-2.29%) | $12.00 | $11.53 | 135.42 K | $170.81 M |
| 05/13/2026 | $11.86 | $11.87 (0.08%) | $11.91 | $11.56 | 84.00 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 |
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.
