Corporate Office Properties Trust ( OFC) - Price History
Stock symbol OFC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for OFC (Corporate Office Properties Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $24.94 | $24.94 |
| December 2023 | $24.94 | $24.94 |
| November 2023 | $24.11 | $24.11 |
| October 2023 | $22.80 | $22.80 |
| September 2023 | $23.83 | $23.83 |
| August 2023 | $25.88 | $25.88 |
| July 2023 | $26 | $26 |
| June 2023 | $23.75 | $23.75 |
| May 2023 | $22.54 | $22.82 |
| April 2023 | $22.61 | $22.89 |
| March 2023 | $23.42 | $23.71 |
| February 2023 | $24.81 | $25.43 |
| January 2023 | $27.39 | $28.07 |
| December 2022 | $25.31 | $25.94 |
| November 2022 | $26.80 | $27.77 |
| October 2022 | $25.72 | $26.65 |
| September 2022 | $22.42 | $23.23 |
| August 2022 | $24.65 | $25.84 |
| July 2022 | $26.85 | $28.15 |
| June 2022 | $24.98 | $26.19 |
| May 2022 | $26.10 | $27.64 |
| April 2022 | $25.20 | $26.69 |
| March 2022 | $26.94 | $28.54 |
| February 2022 | $24.52 | $26.21 |
| January 2022 | $23.63 | $25.26 |
| December 2021 | $26.16 | $27.97 |
| November 2021 | $23.77 | $25.66 |
| October 2021 | $25.12 | $27.12 |
| September 2021 | $24.99 | $26.98 |
| August 2021 | $25.84 | $28.18 |
| July 2021 | $27 | $29.44 |
| June 2021 | $25.67 | $27.99 |
| May 2021 | $25.06 | $27.60 |
| April 2021 | $25.46 | $28.04 |
| March 2021 | $23.91 | $26.33 |
| February 2021 | $23.37 | $26 |
| January 2021 | $23.61 | $26.27 |
| December 2020 | $23.44 | $26.08 |
| November 2020 | $23.68 | $26.63 |
| October 2020 | $19.94 | $22.43 |
| September 2020 | $21.09 | $23.72 |
| August 2020 | $21.66 | $24.64 |
| July 2020 | $23.27 | $26.48 |
| June 2020 | $22.27 | $25.34 |
| May 2020 | $21.70 | $24.97 |
| April 2020 | $22.96 | $26.42 |
| March 2020 | $19.23 | $22.13 |
| February 2020 | $21.76 | $25.34 |
| January 2020 | $25.56 | $29.77 |
| December 2019 | $25.22 | $29.38 |
| November 2019 | $24.82 | $29.18 |
| October 2019 | $25.21 | $29.64 |
| September 2019 | $25.33 | $29.78 |
| August 2019 | $24.35 | $28.89 |
| July 2019 | $23.53 | $27.92 |
| June 2019 | $22.22 | $26.37 |
| May 2019 | $23.22 | $27.84 |
| April 2019 | $23.25 | $27.88 |
| March 2019 | $22.77 | $27.30 |
| February 2019 | $21.46 | $25.99 |
| January 2019 | $20.38 | $24.69 |
| December 2018 | $17.36 | $21.03 |
| November 2018 | $19.94 | $24.47 |
| October 2018 | $21.06 | $25.84 |
| September 2018 | $24.31 | $29.83 |
| August 2018 | $24.84 | $30.78 |
| July 2018 | $24 | $29.74 |
| June 2018 | $23.40 | $28.99 |
| May 2018 | $22.30 | $27.90 |
| April 2018 | $21.99 | $27.51 |
| March 2018 | $20.65 | $25.83 |
| February 2018 | $19.73 | $24.96 |
| January 2018 | $21.58 | $27.30 |
| December 2017 | $23.08 | $29.20 |
| November 2017 | $23.76 | $30.34 |
| October 2017 | $25 | $31.93 |
| September 2017 | $25.71 | $32.83 |
| August 2017 | $25.91 | $33.36 |
| July 2017 | $25.86 | $33.29 |
| June 2017 | $27.21 | $35.03 |
| May 2017 | $25.99 | $33.73 |
| April 2017 | $25.23 | $32.74 |
| March 2017 | $25.51 | $33.10 |
| February 2017 | $26.05 | $34.09 |
| January 2017 | $24.32 | $31.82 |
| December 2016 | $23.86 | $31.22 |
| November 2016 | $21.68 | $28.62 |
| October 2016 | $20.22 | $26.69 |
| September 2016 | $21.47 | $28.35 |
| August 2016 | $21.39 | $28.52 |
| July 2016 | $22.47 | $29.96 |
| June 2016 | $22.18 | $29.57 |
| May 2016 | $20.08 | $27.03 |
| April 2016 | $19.08 | $25.68 |
| March 2016 | $19.49 | $26.24 |
| February 2016 | $17.20 | $23.40 |
| January 2016 | $16.39 | $22.30 |
| December 2015 | $16.04 | $21.83 |
| November 2015 | $16.18 | $22.29 |
| October 2015 | $16.69 | $23 |
| September 2015 | $15.26 | $21.03 |
| August 2015 | $15.06 | $21.03 |
| July 2015 | $16.57 | $23.13 |
| June 2015 | $16.86 | $23.54 |
| May 2015 | $18.18 | $25.67 |
| April 2015 | $18.69 | $26.39 |
| March 2015 | $20.81 | $29.38 |
| February 2015 | $20.63 | $29.40 |
| January 2015 | $21.05 | $30 |
| December 2014 | $19.90 | $28.37 |
| November 2014 | $19.53 | $28.11 |
| October 2014 | $19 | $27.34 |
| September 2014 | $17.87 | $25.72 |
| August 2014 | $19.51 | $28.38 |
| July 2014 | $19.50 | $28.37 |
| June 2014 | $19.12 | $27.81 |
| May 2014 | $18.76 | $27.55 |
| April 2014 | $18.21 | $26.75 |
| March 2014 | $18.14 | $26.64 |
| February 2014 | $17.97 | $26.67 |
| January 2014 | $16.74 | $24.85 |
| December 2013 | $15.96 | $23.69 |
| November 2013 | $14.80 | $22.23 |
| October 2013 | $16.38 | $24.60 |
| September 2013 | $15.38 | $23.10 |
| August 2013 | $15 | $22.78 |
| July 2013 | $16.77 | $25.48 |
| June 2013 | $16.79 | $25.50 |
| May 2013 | $17.34 | $26.63 |
| April 2013 | $18.87 | $28.99 |
| March 2013 | $17.37 | $26.68 |
| February 2013 | $16.67 | $25.87 |
| January 2013 | $17.05 | $26.46 |
| December 2012 | $16.10 | $24.98 |
| November 2012 | $15.72 | $24.68 |
| October 2012 | $15.90 | $24.95 |
| September 2012 | $15.27 | $23.97 |
| August 2012 | $14.08 | $22.36 |
| July 2012 | $14.02 | $22.26 |
| June 2012 | $14.81 | $23.51 |
| May 2012 | $13.69 | $22.01 |
| April 2012 | $14.65 | $23.55 |
| March 2012 | $14.44 | $23.21 |
| February 2012 | $15.08 | $24.52 |
| January 2012 | $14.90 | $24.23 |
| December 2011 | $13.07 | $21.26 |
| November 2011 | $12.58 | $20.85 |
| October 2011 | $14.63 | $24.25 |
| September 2011 | $13.14 | $21.78 |
| August 2011 | $15.88 | $26.79 |
| July 2011 | $18.42 | $31.07 |
| June 2011 | $18.44 | $31.11 |
| May 2011 | $20.72 | $35.42 |
| April 2011 | $20.59 | $35.21 |
| March 2011 | $21.14 | $36.14 |
| February 2011 | $20.74 | $35.87 |
| January 2011 | $21.13 | $36.55 |
| December 2010 | $20.20 | $34.95 |
| November 2010 | $19.38 | $33.91 |
| October 2010 | $20.28 | $35.49 |
| September 2010 | $21.32 | $37.31 |
| August 2010 | $20.40 | $36.10 |
| July 2010 | $21.19 | $37.50 |
| June 2010 | $21.34 | $37.76 |
| May 2010 | $21.21 | $37.91 |
| April 2010 | $22.63 | $40.45 |
| March 2010 | $22.45 | $40.13 |
| February 2010 | $20.41 | $36.83 |
| January 2010 | $19.78 | $35.69 |
| December 2009 | $20.30 | $36.63 |
| November 2009 | $18.75 | $34.19 |
| October 2009 | $18.20 | $33.19 |
| September 2009 | $20.23 | $36.88 |
| August 2009 | $20 | $36.86 |
| July 2009 | $18.40 | $33.91 |
| June 2009 | $15.91 | $29.33 |
| May 2009 | $15.90 | $29.68 |
| April 2009 | $16.38 | $30.56 |
| March 2009 | $13.31 | $24.83 |
| February 2009 | $13.21 | $25 |
| January 2009 | $13.94 | $26.38 |
| December 2008 | $16.22 | $30.70 |
| November 2008 | $15.48 | $29.71 |
| October 2008 | $16.20 | $31.09 |
| September 2008 | $21.03 | $40.35 |
| August 2008 | $20.18 | $39.10 |
| July 2008 | $20.07 | $38.88 |
| June 2008 | $17.72 | $34.33 |
| May 2008 | $19.38 | $37.91 |
| April 2008 | $19.07 | $37.30 |
| March 2008 | $17.18 | $33.61 |
| February 2008 | $15.51 | $30.64 |
| January 2008 | $16.21 | $32.03 |
| December 2007 | $15.94 | $31.50 |
| November 2007 | $18.09 | $36.12 |
| October 2007 | $20.70 | $41.33 |
| September 2007 | $20.85 | $41.63 |
| August 2007 | $21.40 | $43.07 |
| July 2007 | $18.73 | $37.69 |
| June 2007 | $20.38 | $41.01 |
| May 2007 | $22.21 | $45.05 |
| April 2007 | $23.23 | $47.11 |
| March 2007 | $22.52 | $45.68 |
| February 2007 | $24.99 | $51.02 |
| January 2007 | $26.10 | $53.28 |
| December 2006 | $24.72 | $50.47 |
| November 2006 | $24.19 | $49.71 |
| October 2006 | $23.26 | $47.79 |
| September 2006 | $21.78 | $44.76 |
| August 2006 | $22.70 | $46.97 |
| July 2006 | $21.75 | $45 |
| June 2006 | $20.34 | $42.08 |
| May 2006 | $18.96 | $39.50 |
| April 2006 | $19.92 | $41.50 |
| March 2006 | $21.95 | $45.74 |
| February 2006 | $19.80 | $41.52 |
| January 2006 | $19.31 | $40.49 |
| December 2005 | $16.95 | $35.54 |
| November 2005 | $17.07 | $36.08 |
| October 2005 | $16.45 | $34.76 |
| September 2005 | $16.54 | $34.95 |
| August 2005 | $16.35 | $34.84 |
| July 2005 | $15.80 | $33.67 |
| June 2005 | $13.82 | $29.45 |
| May 2005 | $12.99 | $27.93 |
| April 2005 | $12.23 | $26.30 |
| March 2005 | $12.32 | $26.48 |
| February 2005 | $12.18 | $26.45 |
| January 2005 | $11.85 | $25.73 |
| December 2004 | $13.52 | $29.35 |
| November 2004 | $12.68 | $27.78 |
| October 2004 | $12.52 | $27.42 |
| September 2004 | $11.69 | $25.62 |
| August 2004 | $11.95 | $26.45 |
| July 2004 | $11.44 | $25.33 |
| June 2004 | $11.23 | $24.85 |
| May 2004 | $10.38 | $23.20 |
| April 2004 | $9.11 | $20.35 |
| March 2004 | $11.19 | $25 |
| February 2004 | $10.21 | $23.04 |
| January 2004 | $9.80 | $22.11 |
| December 2003 | $9.31 | $21 |
| November 2003 | $9.07 | $20.69 |
| October 2003 | $8.48 | $19.34 |
| September 2003 | $8.11 | $18.51 |
| August 2003 | $8.01 | $18.50 |
| July 2003 | $7.85 | $18.14 |
| June 2003 | $7.33 | $16.93 |
| May 2003 | $6.78 | $15.88 |
| April 2003 | $6.51 | $15.25 |
| March 2003 | $6.36 | $14.90 |
| February 2003 | $5.90 | $14.03 |
| January 2003 | $5.93 | $14.10 |
| December 2002 | $5.90 | $14.03 |
| November 2002 | $5.64 | $13.63 |
| October 2002 | $5.57 | $13.45 |
| September 2002 | $5.61 | $13.55 |
| August 2002 | $5.75 | $14.10 |
| July 2002 | $5.71 | $14 |
| June 2002 | $5.95 | $14.59 |
| May 2002 | $5.61 | $13.98 |
| April 2002 | $5.42 | $13.49 |
| March 2002 | $5.26 | $13.10 |
| February 2002 | $4.82 | $12.20 |
| January 2002 | $4.94 | $12.50 |
| December 2001 | $4.69 | $11.87 |
| November 2001 | $4.58 | $11.79 |
| October 2001 | $4.29 | $11.05 |
| September 2001 | $4.23 | $10.90 |
| August 2001 | $4 | $10.51 |
| July 2001 | $4 | $10.50 |
| June 2001 | $3.81 | $10 |
| May 2001 | $3.88 | $10.39 |
| April 2001 | $3.73 | $10 |
| March 2001 | $3.55 | $9.51 |
| February 2001 | $3.58 | $9.80 |
| January 2001 | $3.51 | $9.61 |
| December 2000 | $3.63 | $9.94 |
| November 2000 | $3.38 | $9.44 |
| October 2000 | $3.49 | $9.75 |
| September 2000 | $3.56 | $9.94 |
| August 2000 | $3.16 | $9 |
| July 2000 | $3.18 | $9.06 |
| June 2000 | $3.22 | $9.19 |
| May 2000 | $2.99 | $8.69 |
| April 2000 | $2.96 | $8.62 |
| March 2000 | $2.81 | $8.19 |
| February 2000 | $2.70 | $8.06 |
| January 2000 | $2.66 | $7.94 |
| December 1999 | $2.56 | $7.62 |
| November 1999 | $2.54 | $7.75 |
| October 1999 | $2.37 | $7.25 |
| September 1999 | $2.48 | $7.56 |
| August 1999 | $2.63 | $8.25 |
| July 1999 | $2.67 | $8.38 |
| June 1999 | $2.61 | $8.19 |
| May 1999 | $2.50 | $8 |
| April 1999 | $2.28 | $7.31 |
| March 1999 | $2.01 | $6.44 |
| February 1999 | $2.39 | $7.88 |
| January 1999 | $2.45 | $8.06 |
| December 1998 | $2.17 | $7.12 |
| November 1998 | $2.06 | $6.94 |
| October 1998 | $2.26 | $7.62 |
| September 1998 | $2.35 | $7.94 |
| August 1998 | $2.06 | $7.12 |
| July 1998 | $2.30 | $7.94 |
| June 1998 | $2.57 | $8.88 |
| May 1998 | $2.92 | $10.25 |
| April 1998 | $3.01 | $10.56 |
| March 1998 | $3.92 | $13.75 |
| February 1998 | $2.96 | $10.50 |
| January 1998 | $2.82 | $10 |
| December 1997 | $2.82 | $10 |
| November 1997 | $2.51 | $9.05 |
| October 1997 | $2.62 | $9.44 |
| September 1997 | $1.81 | $6.50 |
| August 1997 | $1.43 | $5.25 |
| July 1997 | $1.40 | $5.12 |
| June 1997 | $1.54 | $5.62 |
| May 1997 | $1.43 | $5.38 |
| April 1997 | $1.35 | $5.06 |
| March 1997 | $1.33 | $5 |
| February 1997 | $1.36 | $5.25 |
| January 1997 | $1.35 | $5.19 |
| December 1996 | $1.36 | $5.25 |
| November 1996 | $1.33 | $5.25 |
| October 1996 | $1.30 | $5.12 |
| September 1996 | $1.23 | $4.88 |
| August 1996 | $1.20 | $4.88 |
| July 1996 | $1.23 | $5 |
| June 1996 | $1.26 | $5.25 |
| May 1996 | $1.26 | $5.25 |
| April 1996 | $1.26 | $5.25 |
| March 1996 | $1.26 | $5.25 |
| February 1996 | $1.12 | $4.88 |
| January 1996 | $1.10 | $4.75 |
| December 1995 | $1.10 | $4.75 |
| November 1995 | $1.05 | $4.75 |
| October 1995 | $1.16 | $5.25 |
| September 1995 | $1.22 | $5.50 |
| August 1995 | $1.25 | $5.88 |
| July 1995 | $1.06 | $5 |
| June 1995 | $1.06 | $5 |
| May 1995 | $1.06 | $5.12 |
| April 1995 | $1.14 | $5.50 |
| March 1995 | $1.12 | $5.38 |
| February 1995 | $1.17 | $5.75 |
| January 1995 | $1.32 | $6.50 |
| December 1994 | $1.42 | $7 |
| November 1994 | $1.58 | $8 |
| October 1994 | $1.68 | $8.50 |
| September 1994 | $1.68 | $8.50 |
| August 1994 | $1.73 | $9 |
| July 1994 | $1.63 | $8.50 |
| June 1994 | $1.64 | $8.75 |
| May 1994 | $1.88 | $10 |
| April 1994 | $1.78 | $9.50 |
| March 1994 | $1.88 | $10.25 |
| February 1994 | $1.97 | $10.75 |
| January 1994 | $1.93 | $10.50 |
| December 1993 | $1.70 | $9.25 |
| November 1993 | $1.66 | $9.25 |
| October 1993 | $1.75 | $9.75 |
| September 1993 | $1.70 | $9.50 |
| August 1993 | $1.75 | $10 |
| July 1993 | $1.69 | $9.62 |
| June 1993 | $1.62 | $9.25 |
| May 1993 | $1.72 | $10 |
| April 1993 | $1.72 | $10 |
| March 1993 | $1.80 | $10.50 |
| February 1993 | $1.68 | $10 |
| January 1993 | $1.64 | $9.75 |
| December 1992 | $1.56 | $9.50 |
| November 1992 | $1.48 | $9 |
| October 1992 | $1.56 | $9.50 |
| September 1992 | $1.64 | $10 |
| August 1992 | $1.52 | $9.50 |
| July 1992 | $1.48 | $9.25 |
| June 1992 | $1.43 | $9.12 |
| May 1992 | $1.45 | $9.25 |
| April 1992 | $1.50 | $9.62 |
| March 1992 | $1.50 | $9.62 |
| February 1992 | $1.51 | $9.88 |
| January 1992 | $1.51 | $9.88 |
| December 1991 | $1.50 | $9.81 |
OFC
Price: $24.94
52 week price:
Dividend Yield: 4.57%
5-year range yield:
Forward Dividend Yield: 4.49%
Payout Ratio: 96.61%
Dividend Per Share: 1.14 USD
Earnings Per Share: 1.18 USD
P/E Ratio: 14.85
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Office
Country: United States
Volume: 323600
Ebitda: 60.9 millionMarket Capitalization: 2.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 1.21%
DGR5: 0.73%
DGR10: 0.36%
DGR20: 1.62%