5 DAY PERFORMANCE
+23.65%
1 MONTH PERFORMANCE
+24.96%
3 MONTH PERFORMANCE
+19.48%
6 MONTH PERFORMANCE
+5.83%
YEAR-TO-DATE PERFORMANCE
-45.06%
1 YEAR PERFORMANCE
-52.74%
Net Lease Office Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $11.56 | $11.61 (0.43%) | $11.64 | $11.48 | 63.55 K | $171.99 M |
| 08/20/2026 | $11.47 | $11.57 (0.87%) | $11.64 | $11.32 | 71.01 K | $171.40 M |
| 08/19/2026 | $11.52 | $11.46 (-0.52%) | $11.59 | $11.34 | 69.80 K | $169.77 M |
| 08/18/2026 | $11.33 | $11.48 (1.32%) | $11.64 | $11.30 | 113.72 K | $170.07 M |
| 08/17/2026 | $11.58 | $11.42 (-1.38%) | $11.69 | $11.38 | 84.54 K | $169.18 M |
| 08/14/2026 | $11.69 | $11.59 (-0.86%) | $11.72 | $11.53 | 85.90 K | $171.70 M |
| 08/13/2026 | $11.61 | $11.66 (0.43%) | $11.74 | $11.60 | 90.11 K | $172.73 M |
| 08/12/2026 | $11.57 | $11.57 (0%) | $11.64 | $11.46 | 130.00 K | $171.40 M |
| 08/11/2026 | $11.53 | $11.50 (-0.26%) | $11.68 | $11.48 | 100.21 K | $170.36 M |
| 08/10/2026 | $11.56 | $11.48 (-0.69%) | $11.64 | $11.39 | 113.40 K | $170.07 M |
| 08/07/2026 | $11.55 | $11.57 (0.17%) | $11.80 | $11.50 | 105.30 K | $171.40 M |
| 08/06/2026 | $11.77 | $11.67 (-0.85%) | $11.92 | $11.55 | 198.90 K | $172.88 M |
| 08/05/2026 | $11.88 | $11.87 (-0.08%) | $11.95 | $11.76 | 150.00 K | $175.84 M |
| 08/04/2026 | $11.93 | $11.93 (0%) | $12.01 | $11.75 | 136.70 K | $176.73 M |
| 08/03/2026 | $11.68 | $12.03 (3%) | $12.12 | $11.68 | 127.40 K | $178.21 M |
| 07/31/2026 | $11.70 | $11.70 (0%) | $11.93 | $11.56 | 88.03 K | $173.32 M |
| 07/30/2026 | $11.69 | $11.76 (0.6%) | $11.85 | $11.57 | 89.70 K | $174.21 M |
| 07/29/2026 | $11.99 | $11.81 (-1.5%) | $12.05 | $11.74 | 109.50 K | $174.95 M |
| 07/28/2026 | $11.59 | $12.05 (3.97%) | $12.11 | $11.59 | 203.21 K | $178.51 M |
| 07/27/2026 | $11.34 | $11.55 (1.85%) | $11.60 | $11.21 | 135.60 K | $171.10 M |
| 07/24/2026 | $11.67 | $11.34 (-2.83%) | $11.72 | $11.21 | 187.60 K | $167.99 M |
| 07/23/2026 | $11.59 | $11.67 (0.69%) | $11.74 | $11.35 | 299.65 K | $172.88 M |
| 07/22/2026 | $11.81 | $11.54 (-2.29%) | $11.88 | $11.54 | 166.84 K | $170.95 M |
| 07/21/2026 | $11.70 | $11.82 (1.03%) | $11.92 | $11.57 | 168.60 K | $175.10 M |
| 07/20/2026 | $11.65 | $11.71 (0.52%) | $11.92 | $11.65 | 140.81 K | $173.47 M |
| 07/17/2026 | $11.64 | $11.61 (-0.26%) | $11.79 | $11.27 | 116.84 K | $171.99 M |
| 07/16/2026 | $11.36 | $11.71 (3.08%) | $11.74 | $11.35 | 95.52 K | $173.47 M |
| 07/15/2026 | $11.30 | $11.40 (0.88%) | $11.42 | $11.23 | 115.30 K | $168.88 M |
| 07/14/2026 | $11.18 | $11.37 (1.7%) | $11.47 | $11.18 | 77.80 K | $168.44 M |
| 07/13/2026 | $11.14 | $11.20 (0.54%) | $11.40 | $11.14 | 126.38 K | $165.92 M |
| 07/10/2026 | $10.98 | $11.20 (2%) | $11.22 | $10.98 | 115.41 K | $165.92 M |
| 07/09/2026 | $11.00 | $11.05 (0.45%) | $11.17 | $11.00 | 118.82 K | $163.70 M |
| 07/08/2026 | $11.01 | $11.02 (0.09%) | $11.11 | $10.95 | 138.41 K | $163.25 M |
| 07/07/2026 | $11.00 | $11.12 (1.09%) | $11.36 | $10.96 | 354.00 K | $164.73 M |
| 07/06/2026 | $11.18 | $11.01 (-1.52%) | $11.18 | $10.96 | 172.90 K | $163.10 M |
| 07/02/2026 | $11.46 | $11.16 (-2.62%) | $11.54 | $11.16 | 183.60 K | $165.33 M |
| 07/01/2026 | $11.17 | $11.46 (2.6%) | $11.49 | $11.07 | 112.70 K | $169.77 M |
| 06/30/2026 | $11.18 | $11.13 (-0.45%) | $11.28 | $11.08 | 140.94 K | $164.88 M |
| 06/29/2026 | $11.32 | $11.22 (-0.88%) | $11.53 | $11.20 | 123.40 K | $166.21 M |
| 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 |
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.
