5 DAY PERFORMANCE
+45.18%
1 MONTH PERFORMANCE
+27.20%
3 MONTH PERFORMANCE
+28.24%
6 MONTH PERFORMANCE
+20.90%
YEAR-TO-DATE PERFORMANCE
-45.06%
1 YEAR PERFORMANCE
-51.29%
Net Lease Office Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $9.75 | $9.75 (0%) | $9.76 | $9.65 | 50.18 K | $143.40 M |
| 10/08/2026 | $9.58 | $9.69 (1.15%) | $9.74 | $9.56 | 99.24 K | $143.55 M |
| 10/07/2026 | $9.60 | $9.56 (-0.42%) | $9.71 | $9.55 | 78.53 K | $141.62 M |
| 10/06/2026 | $9.57 | $9.66 (0.94%) | $9.71 | $9.57 | 95.80 K | $143.10 M |
| 10/05/2026 | $9.75 | $9.57 (-1.85%) | $9.80 | $9.51 | 206.70 K | $141.77 M |
| 10/02/2026 | $9.80 | $9.76 (-0.41%) | $9.98 | $9.68 | 263.91 K | $144.59 M |
| 10/01/2026 | $9.82 | $9.74 (-0.81%) | $9.93 | $9.60 | 198.31 K | $144.29 M |
| 09/30/2026 | $9.94 | $9.87 (-0.7%) | $10.14 | $9.84 | 183.02 K | $146.21 M |
| 09/29/2026 | $10.00 | $9.98 (-0.2%) | $10.07 | $9.96 | 94.51 K | $147.84 M |
| 09/28/2026 | $9.87 | $10.00 (1.32%) | $10.07 | $9.82 | 248.80 K | $148.14 M |
| 09/25/2026 | $9.95 | $9.93 (-0.2%) | $10.03 | $9.82 | 260.05 K | $147.10 M |
| 09/24/2026 | $10.23 | $9.93 (-2.93%) | $10.34 | $9.89 | 195.80 K | $147.10 M |
| 09/23/2026 | $10.55 | $10.24 (-2.94%) | $10.64 | $10.24 | 109.60 K | $151.70 M |
| 09/22/2026 | $10.58 | $10.61 (0.28%) | $10.65 | $10.45 | 101.81 K | $157.18 M |
| 09/21/2026 | $10.48 | $10.49 (0.1%) | $10.57 | $10.37 | 106.02 K | $155.40 M |
| 09/18/2026 | $10.61 | $10.48 (-1.23%) | $10.61 | $10.36 | 393.90 K | $155.25 M |
| 09/17/2026 | $10.69 | $10.63 (-0.56%) | $10.75 | $10.60 | 103.60 K | $157.47 M |
| 09/16/2026 | $10.90 | $10.71 (-1.74%) | $10.95 | $10.63 | 139.93 K | $158.66 M |
| 09/15/2026 | $10.96 | $10.92 (-0.36%) | $11.00 | $10.82 | 185.40 K | $161.77 M |
| 09/14/2026 | $10.81 | $10.96 (1.39%) | $10.99 | $10.75 | 124.20 K | $162.36 M |
| 09/11/2026 | $11.00 | $10.87 (-1.18%) | $11.06 | $10.81 | 170.04 K | $161.03 M |
| 09/10/2026 | $11.11 | $10.94 (-1.53%) | $11.16 | $10.81 | 161.40 K | $162.07 M |
| 09/09/2026 | $11.06 | $11.14 (0.72%) | $11.30 | $11.03 | 196.00 K | $165.03 M |
| 09/08/2026 | $10.95 | $11.16 (1.92%) | $11.38 | $10.95 | 194.91 K | $165.33 M |
| 09/04/2026 | $11.08 | $11.00 (-0.72%) | $11.17 | $10.97 | 84.60 K | $162.95 M |
| 09/03/2026 | $11.25 | $11.13 (-1.07%) | $11.25 | $10.99 | 108.13 K | $164.88 M |
| 09/02/2026 | $11.18 | $11.13 (-0.45%) | $11.34 | $11.12 | 107.15 K | $164.88 M |
| 09/01/2026 | $11.33 | $11.18 (-1.32%) | $11.44 | $11.14 | 125.25 K | $165.62 M |
| 08/31/2026 | $11.47 | $11.42 (-0.44%) | $11.69 | $11.31 | 94.50 K | $169.18 M |
| 08/28/2026 | $11.58 | $11.51 (-0.6%) | $11.58 | $11.46 | 69.84 K | $170.51 M |
| 08/27/2026 | $11.49 | $11.51 (0.17%) | $11.63 | $11.45 | 51.40 K | $170.51 M |
| 08/26/2026 | $11.57 | $11.53 (-0.35%) | $11.72 | $11.48 | 53.77 K | $170.81 M |
| 08/25/2026 | $11.50 | $11.61 (0.96%) | $11.67 | $11.49 | 95.00 K | $171.99 M |
| 08/24/2026 | $11.63 | $11.53 (-0.86%) | $11.76 | $11.45 | 71.50 K | $170.81 M |
| 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 |
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.
