Corporate Office Properties Trust - Price History
Monthly price history for OFC (Corporate Office Properties Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| February 2023 | 27.83 USD | 27.83 USD |
| January 2023 | 28.07 USD | 28.07 USD |
| December 2022 | 25.94 USD | 25.94 USD |
| November 2022 | 27.47 USD | 27.77 USD |
| October 2022 | 26.36 USD | 26.65 USD |
| September 2022 | 22.98 USD | 23.23 USD |
| August 2022 | 25.27 USD | 25.84 USD |
| July 2022 | 27.52 USD | 28.15 USD |
| June 2022 | 25.61 USD | 26.19 USD |
| May 2022 | 26.75 USD | 27.64 USD |
| April 2022 | 25.83 USD | 26.69 USD |
| March 2022 | 27.62 USD | 28.54 USD |
| February 2022 | 25.13 USD | 26.21 USD |
| January 2022 | 24.22 USD | 25.26 USD |
| December 2021 | 26.81 USD | 27.97 USD |
| November 2021 | 24.36 USD | 25.66 USD |
| October 2021 | 25.75 USD | 27.12 USD |
| September 2021 | 25.61 USD | 26.98 USD |
| August 2021 | 26.49 USD | 28.18 USD |
| July 2021 | 27.67 USD | 29.44 USD |
| June 2021 | 26.31 USD | 27.99 USD |
| May 2021 | 25.69 USD | 27.60 USD |
| April 2021 | 26.10 USD | 28.04 USD |
| March 2021 | 24.50 USD | 26.33 USD |
| February 2021 | 23.95 USD | 26.00 USD |
| January 2021 | 24.20 USD | 26.27 USD |
| December 2020 | 24.03 USD | 26.08 USD |
| November 2020 | 24.27 USD | 26.63 USD |
| October 2020 | 20.44 USD | 22.43 USD |
| September 2020 | 21.62 USD | 23.72 USD |
| August 2020 | 22.20 USD | 24.64 USD |
| July 2020 | 23.86 USD | 26.48 USD |
| June 2020 | 22.83 USD | 25.34 USD |
| May 2020 | 22.24 USD | 24.97 USD |
| April 2020 | 23.54 USD | 26.42 USD |
| March 2020 | 19.71 USD | 22.13 USD |
| February 2020 | 22.30 USD | 25.34 USD |
| January 2020 | 26.20 USD | 29.77 USD |
| December 2019 | 25.85 USD | 29.38 USD |
| November 2019 | 25.44 USD | 29.18 USD |
| October 2019 | 25.84 USD | 29.64 USD |
| September 2019 | 25.96 USD | 29.78 USD |
| August 2019 | 24.96 USD | 28.89 USD |
| July 2019 | 24.12 USD | 27.92 USD |
| June 2019 | 22.78 USD | 26.37 USD |
| May 2019 | 23.80 USD | 27.84 USD |
| April 2019 | 23.83 USD | 27.88 USD |
| March 2019 | 23.34 USD | 27.30 USD |
| February 2019 | 21.99 USD | 25.99 USD |
| January 2019 | 20.89 USD | 24.69 USD |
| December 2018 | 17.80 USD | 21.03 USD |
| November 2018 | 20.44 USD | 24.47 USD |
| October 2018 | 21.58 USD | 25.84 USD |
| September 2018 | 24.91 USD | 29.83 USD |
| August 2018 | 25.46 USD | 30.78 USD |
| July 2018 | 24.60 USD | 29.74 USD |
| June 2018 | 23.98 USD | 28.99 USD |
| May 2018 | 22.86 USD | 27.90 USD |
| April 2018 | 22.54 USD | 27.51 USD |
| March 2018 | 21.16 USD | 25.83 USD |
| February 2018 | 20.22 USD | 24.96 USD |
| January 2018 | 22.12 USD | 27.30 USD |
| December 2017 | 23.66 USD | 29.20 USD |
| November 2017 | 24.35 USD | 30.34 USD |
| October 2017 | 25.63 USD | 31.93 USD |
| September 2017 | 26.35 USD | 32.83 USD |
| August 2017 | 26.56 USD | 33.36 USD |
| July 2017 | 26.50 USD | 33.29 USD |
| June 2017 | 27.88 USD | 35.03 USD |
| May 2017 | 26.64 USD | 33.73 USD |
| April 2017 | 25.86 USD | 32.74 USD |
| March 2017 | 26.14 USD | 33.10 USD |
| February 2017 | 26.70 USD | 34.09 USD |
| January 2017 | 24.92 USD | 31.82 USD |
| December 2016 | 24.45 USD | 31.22 USD |
| November 2016 | 22.22 USD | 28.62 USD |
| October 2016 | 20.72 USD | 26.69 USD |
| September 2016 | 22.01 USD | 28.35 USD |
| August 2016 | 21.93 USD | 28.52 USD |
| July 2016 | 23.04 USD | 29.96 USD |
| June 2016 | 22.74 USD | 29.57 USD |
| May 2016 | 20.58 USD | 27.03 USD |
| April 2016 | 19.55 USD | 25.68 USD |
| March 2016 | 19.98 USD | 26.24 USD |
| February 2016 | 17.63 USD | 23.40 USD |
| January 2016 | 16.80 USD | 22.30 USD |
| December 2015 | 16.44 USD | 21.83 USD |
| November 2015 | 16.58 USD | 22.29 USD |
| October 2015 | 17.11 USD | 23.00 USD |
| September 2015 | 15.64 USD | 21.03 USD |
| August 2015 | 15.44 USD | 21.03 USD |
| July 2015 | 16.98 USD | 23.13 USD |
| June 2015 | 17.28 USD | 23.54 USD |
| May 2015 | 18.64 USD | 25.67 USD |
| April 2015 | 19.16 USD | 26.39 USD |
| March 2015 | 21.33 USD | 29.38 USD |
| February 2015 | 21.14 USD | 29.40 USD |
| January 2015 | 21.57 USD | 30.00 USD |
| December 2014 | 20.40 USD | 28.37 USD |
| November 2014 | 20.02 USD | 28.11 USD |
| October 2014 | 19.47 USD | 27.34 USD |
| September 2014 | 18.32 USD | 25.72 USD |
| August 2014 | 20.00 USD | 28.38 USD |
| July 2014 | 19.99 USD | 28.37 USD |
| June 2014 | 19.60 USD | 27.81 USD |
| May 2014 | 19.22 USD | 27.55 USD |
| April 2014 | 18.67 USD | 26.75 USD |
| March 2014 | 18.59 USD | 26.64 USD |
| February 2014 | 18.41 USD | 26.67 USD |
| January 2014 | 17.16 USD | 24.85 USD |
| December 2013 | 16.36 USD | 23.69 USD |
| November 2013 | 15.17 USD | 22.23 USD |
| October 2013 | 16.79 USD | 24.60 USD |
| September 2013 | 15.77 USD | 23.10 USD |
| August 2013 | 15.37 USD | 22.78 USD |
| July 2013 | 17.19 USD | 25.48 USD |
| June 2013 | 17.21 USD | 25.50 USD |
| May 2013 | 17.77 USD | 26.63 USD |
| April 2013 | 19.34 USD | 28.99 USD |
| March 2013 | 17.80 USD | 26.68 USD |
| February 2013 | 17.08 USD | 25.87 USD |
| January 2013 | 17.47 USD | 26.46 USD |
| December 2012 | 16.50 USD | 24.98 USD |
| November 2012 | 16.12 USD | 24.68 USD |
| October 2012 | 16.29 USD | 24.95 USD |
| September 2012 | 15.65 USD | 23.97 USD |
| August 2012 | 14.44 USD | 22.36 USD |
| July 2012 | 14.37 USD | 22.26 USD |
| June 2012 | 15.18 USD | 23.51 USD |
| May 2012 | 14.03 USD | 22.01 USD |
| April 2012 | 15.02 USD | 23.55 USD |
| March 2012 | 14.80 USD | 23.21 USD |
| February 2012 | 15.45 USD | 24.52 USD |
| January 2012 | 15.27 USD | 24.23 USD |
| December 2011 | 13.40 USD | 21.26 USD |
| November 2011 | 12.89 USD | 20.85 USD |
| October 2011 | 14.99 USD | 24.25 USD |
| September 2011 | 13.47 USD | 21.78 USD |
| August 2011 | 16.27 USD | 26.79 USD |
| July 2011 | 18.87 USD | 31.07 USD |
| June 2011 | 18.90 USD | 31.11 USD |
| May 2011 | 21.23 USD | 35.42 USD |
| April 2011 | 21.11 USD | 35.21 USD |
| March 2011 | 21.66 USD | 36.14 USD |
| February 2011 | 21.25 USD | 35.87 USD |
| January 2011 | 21.65 USD | 36.55 USD |
| December 2010 | 20.71 USD | 34.95 USD |
| November 2010 | 19.86 USD | 33.91 USD |
| October 2010 | 20.79 USD | 35.49 USD |
| September 2010 | 21.85 USD | 37.31 USD |
| August 2010 | 20.91 USD | 36.10 USD |
| July 2010 | 21.72 USD | 37.50 USD |
| June 2010 | 21.87 USD | 37.76 USD |
| May 2010 | 21.74 USD | 37.91 USD |
| April 2010 | 23.19 USD | 40.45 USD |
| March 2010 | 23.01 USD | 40.13 USD |
| February 2010 | 20.92 USD | 36.83 USD |
| January 2010 | 20.27 USD | 35.69 USD |
| December 2009 | 20.80 USD | 36.63 USD |
| November 2009 | 19.22 USD | 34.19 USD |
| October 2009 | 18.66 USD | 33.19 USD |
| September 2009 | 20.73 USD | 36.88 USD |
| August 2009 | 20.49 USD | 36.86 USD |
| July 2009 | 18.85 USD | 33.91 USD |
| June 2009 | 16.31 USD | 29.33 USD |
| May 2009 | 16.30 USD | 29.68 USD |
| April 2009 | 16.78 USD | 30.56 USD |
| March 2009 | 13.64 USD | 24.83 USD |
| February 2009 | 13.54 USD | 25.00 USD |
| January 2009 | 14.28 USD | 26.38 USD |
| December 2008 | 16.62 USD | 30.70 USD |
| November 2008 | 15.87 USD | 29.71 USD |
| October 2008 | 16.60 USD | 31.09 USD |
| September 2008 | 21.55 USD | 40.35 USD |
| August 2008 | 20.68 USD | 39.10 USD |
| July 2008 | 20.57 USD | 38.88 USD |
| June 2008 | 18.16 USD | 34.33 USD |
| May 2008 | 19.86 USD | 37.91 USD |
| April 2008 | 19.54 USD | 37.30 USD |
| March 2008 | 17.61 USD | 33.61 USD |
| February 2008 | 15.89 USD | 30.64 USD |
| January 2008 | 16.61 USD | 32.03 USD |
| December 2007 | 16.34 USD | 31.50 USD |
| November 2007 | 18.54 USD | 36.12 USD |
| October 2007 | 21.22 USD | 41.33 USD |
| September 2007 | 21.37 USD | 41.63 USD |
| August 2007 | 21.93 USD | 43.07 USD |
| July 2007 | 19.19 USD | 37.69 USD |
| June 2007 | 20.88 USD | 41.01 USD |
| May 2007 | 22.76 USD | 45.05 USD |
| April 2007 | 23.80 USD | 47.11 USD |
| March 2007 | 23.08 USD | 45.68 USD |
| February 2007 | 25.61 USD | 51.02 USD |
| January 2007 | 26.74 USD | 53.28 USD |
| December 2006 | 25.33 USD | 50.47 USD |
| November 2006 | 24.79 USD | 49.71 USD |
| October 2006 | 23.83 USD | 47.79 USD |
| September 2006 | 22.32 USD | 44.76 USD |
| August 2006 | 23.26 USD | 46.97 USD |
| July 2006 | 22.29 USD | 45.00 USD |
| June 2006 | 20.84 USD | 42.08 USD |
| May 2006 | 19.43 USD | 39.50 USD |
| April 2006 | 20.41 USD | 41.50 USD |
| March 2006 | 22.50 USD | 45.74 USD |
| February 2006 | 20.29 USD | 41.52 USD |
| January 2006 | 19.79 USD | 40.49 USD |
| December 2005 | 17.37 USD | 35.54 USD |
| November 2005 | 17.50 USD | 36.08 USD |
| October 2005 | 16.86 USD | 34.76 USD |
| September 2005 | 16.95 USD | 34.95 USD |
| August 2005 | 16.76 USD | 34.84 USD |
| July 2005 | 16.19 USD | 33.67 USD |
| June 2005 | 14.16 USD | 29.45 USD |
| May 2005 | 13.31 USD | 27.93 USD |
| April 2005 | 12.54 USD | 26.30 USD |
| March 2005 | 12.62 USD | 26.48 USD |
| February 2005 | 12.48 USD | 26.45 USD |
| January 2005 | 12.14 USD | 25.73 USD |
| December 2004 | 13.85 USD | 29.35 USD |
| November 2004 | 12.99 USD | 27.78 USD |
| October 2004 | 12.83 USD | 27.42 USD |
| September 2004 | 11.98 USD | 25.62 USD |
| August 2004 | 12.25 USD | 26.45 USD |
| July 2004 | 11.73 USD | 25.33 USD |
| June 2004 | 11.51 USD | 24.85 USD |
| May 2004 | 10.64 USD | 23.20 USD |
| April 2004 | 9.33 USD | 20.35 USD |
| March 2004 | 11.47 USD | 25.00 USD |
| February 2004 | 10.46 USD | 23.04 USD |
| January 2004 | 10.04 USD | 22.11 USD |
| December 2003 | 9.54 USD | 21.00 USD |
| November 2003 | 9.29 USD | 20.69 USD |
| October 2003 | 8.69 USD | 19.34 USD |
| September 2003 | 8.31 USD | 18.51 USD |
| August 2003 | 8.21 USD | 18.50 USD |
| July 2003 | 8.05 USD | 18.14 USD |
| June 2003 | 7.51 USD | 16.93 USD |
| May 2003 | 6.95 USD | 15.88 USD |
| April 2003 | 6.67 USD | 15.25 USD |
| March 2003 | 6.52 USD | 14.90 USD |
| February 2003 | 6.05 USD | 14.03 USD |
| January 2003 | 6.08 USD | 14.10 USD |
| December 2002 | 6.05 USD | 14.03 USD |
| November 2002 | 5.78 USD | 13.63 USD |
| October 2002 | 5.71 USD | 13.45 USD |
| September 2002 | 5.75 USD | 13.55 USD |
| August 2002 | 5.89 USD | 14.10 USD |
| July 2002 | 5.81 USD | 13.92 USD |
| June 2002 | 6.09 USD | 14.59 USD |
| May 2002 | 5.75 USD | 13.98 USD |
| April 2002 | 5.55 USD | 13.49 USD |
| March 2002 | 5.39 USD | 13.10 USD |
| February 2002 | 4.94 USD | 12.20 USD |
| January 2002 | 5.06 USD | 12.50 USD |
| December 2001 | 4.81 USD | 11.87 USD |
| November 2001 | 4.69 USD | 11.79 USD |
| October 2001 | 4.40 USD | 11.05 USD |
| September 2001 | 4.34 USD | 10.90 USD |
| August 2001 | 4.10 USD | 10.51 USD |
| July 2001 | 4.10 USD | 10.50 USD |
| June 2001 | 3.90 USD | 10.00 USD |
| May 2001 | 3.98 USD | 10.39 USD |
| April 2001 | 3.83 USD | 10.00 USD |
| March 2001 | 3.64 USD | 9.51 USD |
| February 2001 | 3.67 USD | 9.80 USD |
| January 2001 | 3.60 USD | 9.61 USD |
| December 2000 | 3.72 USD | 9.94 USD |
| November 2000 | 3.46 USD | 9.44 USD |
| October 2000 | 3.58 USD | 9.75 USD |
| September 2000 | 3.65 USD | 9.94 USD |
| August 2000 | 3.24 USD | 9.00 USD |
| July 2000 | 3.26 USD | 9.06 USD |
| June 2000 | 3.30 USD | 9.19 USD |
| May 2000 | 3.06 USD | 8.69 USD |
| April 2000 | 3.04 USD | 8.63 USD |
| March 2000 | 2.88 USD | 8.19 USD |
| February 2000 | 2.77 USD | 8.06 USD |
| January 2000 | 2.73 USD | 7.94 USD |
| December 1999 | 2.62 USD | 7.63 USD |
| November 1999 | 2.60 USD | 7.75 USD |
| October 1999 | 2.43 USD | 7.25 USD |
| September 1999 | 2.54 USD | 7.56 USD |
| August 1999 | 2.70 USD | 8.25 USD |
| July 1999 | 2.74 USD | 8.38 USD |
| June 1999 | 2.68 USD | 8.19 USD |
| May 1999 | 2.56 USD | 8.00 USD |
| April 1999 | 2.34 USD | 7.31 USD |
| March 1999 | 2.06 USD | 6.44 USD |
| February 1999 | 2.45 USD | 7.88 USD |
| January 1999 | 2.51 USD | 8.06 USD |
| December 1998 | 2.22 USD | 7.13 USD |
| November 1998 | 2.11 USD | 6.94 USD |
| October 1998 | 2.32 USD | 7.63 USD |
| September 1998 | 2.41 USD | 7.94 USD |
| August 1998 | 2.11 USD | 7.13 USD |
| July 1998 | 2.36 USD | 7.94 USD |
| June 1998 | 2.63 USD | 8.88 USD |
| May 1998 | 2.99 USD | 10.25 USD |
| April 1998 | 3.08 USD | 10.56 USD |
| March 1998 | 4.01 USD | 13.75 USD |
| February 1998 | 3.03 USD | 10.50 USD |
| January 1998 | 2.88 USD | 10.00 USD |
| December 1997 | 2.88 USD | 10.00 USD |
| November 1997 | 2.58 USD | 9.05 USD |
| October 1997 | 2.69 USD | 9.44 USD |
| September 1997 | 1.85 USD | 6.50 USD |
| August 1997 | 1.47 USD | 5.25 USD |
| July 1997 | 1.43 USD | 5.13 USD |
| June 1997 | 1.57 USD | 5.63 USD |
| May 1997 | 1.47 USD | 5.38 USD |
| April 1997 | 1.38 USD | 5.06 USD |
| March 1997 | 1.37 USD | 5.00 USD |
| February 1997 | 1.40 USD | 5.25 USD |
| January 1997 | 1.38 USD | 5.19 USD |
| December 1996 | 1.40 USD | 5.25 USD |
| November 1996 | 1.36 USD | 5.25 USD |
| October 1996 | 1.33 USD | 5.13 USD |
| September 1996 | 1.26 USD | 4.88 USD |
| August 1996 | 1.23 USD | 4.88 USD |
| July 1996 | 1.26 USD | 5.00 USD |
| June 1996 | 1.33 USD | 5.25 USD |
| May 1996 | 1.30 USD | 5.25 USD |
| April 1996 | 1.30 USD | 5.25 USD |
| March 1996 | 1.30 USD | 5.25 USD |
| February 1996 | 1.15 USD | 4.88 USD |
| January 1996 | 1.12 USD | 4.75 USD |
| December 1995 | 1.12 USD | 4.75 USD |
| November 1995 | 1.08 USD | 4.75 USD |
| October 1995 | 1.19 USD | 5.25 USD |
| September 1995 | 1.25 USD | 5.50 USD |
| August 1995 | 1.28 USD | 5.88 USD |
| July 1995 | 1.09 USD | 5.00 USD |
| June 1995 | 1.09 USD | 5.00 USD |
| May 1995 | 1.09 USD | 5.13 USD |
| April 1995 | 1.17 USD | 5.50 USD |
| March 1995 | 1.15 USD | 5.38 USD |
| February 1995 | 1.20 USD | 5.75 USD |
| January 1995 | 1.36 USD | 6.50 USD |
| December 1994 | 1.46 USD | 7.00 USD |
| November 1994 | 1.62 USD | 8.00 USD |
| October 1994 | 1.72 USD | 8.50 USD |
| September 1994 | 1.72 USD | 8.50 USD |
| August 1994 | 1.78 USD | 9.00 USD |
| July 1994 | 1.68 USD | 8.50 USD |
| June 1994 | 1.69 USD | 8.75 USD |
| May 1994 | 1.93 USD | 10.00 USD |
| April 1994 | 1.83 USD | 9.50 USD |
| March 1994 | 1.94 USD | 10.25 USD |
| February 1994 | 2.03 USD | 10.75 USD |
| January 1994 | 1.98 USD | 10.50 USD |
| December 1993 | 1.75 USD | 9.25 USD |
| November 1993 | 1.71 USD | 9.25 USD |
| October 1993 | 1.80 USD | 9.75 USD |
| September 1993 | 1.76 USD | 9.50 USD |
| August 1993 | 1.81 USD | 10.00 USD |
| July 1993 | 1.74 USD | 9.63 USD |
| June 1993 | 1.67 USD | 9.25 USD |
| May 1993 | 1.81 USD | 10.00 USD |
| April 1993 | 1.77 USD | 10.00 USD |
| March 1993 | 1.86 USD | 10.50 USD |
| February 1993 | 1.73 USD | 10.00 USD |
| January 1993 | 1.69 USD | 9.75 USD |
| December 1992 | 1.64 USD | 9.50 USD |
| November 1992 | 1.52 USD | 9.00 USD |
| October 1992 | 1.60 USD | 9.50 USD |
| September 1992 | 1.69 USD | 10.00 USD |
| August 1992 | 1.57 USD | 9.50 USD |
| July 1992 | 1.53 USD | 9.25 USD |
| June 1992 | 1.57 USD | 9.50 USD |
| May 1992 | 1.45 USD | 9.00 USD |
| April 1992 | 1.51 USD | 9.38 USD |
| March 1992 | 1.51 USD | 9.38 USD |
| February 1992 | 1.51 USD | 9.63 USD |
| January 1992 | 1.51 USD | 9.63 USD |
| December 1991 | 1.51 USD | 9.63 USD |
OFC
Price: 26.71USD
52 week range price:
Dividend Yield: 3.94%
5-year range yield:
Forward Dividend Yield: 4.16%
Payout Ratio: 100.00%
Payout Ratio Range:
Dividend Per Share: 1.10 USD
Earnings Per Share: 1.10 USD
P/E Ratio: 30.05
Exchange: NYQ
Sector: Real Estate
Industry: REIT—Office
Volume: 323600
Ebitda: 60.9 millionMarket Capitalization: 6.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR20: 1.73%