Corporate Office Properties Trust - Price History
Monthly price history for OFC (Corporate Office Properties Trust)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 24.94 USD | 24.94 USD |
December 2023 | 24.94 USD | 24.94 USD |
November 2023 | 24.11 USD | 24.11 USD |
October 2023 | 22.80 USD | 22.80 USD |
September 2023 | 23.83 USD | 23.83 USD |
August 2023 | 25.88 USD | 25.88 USD |
July 2023 | 26.00 USD | 26.00 USD |
June 2023 | 23.75 USD | 23.75 USD |
May 2023 | 22.54 USD | 22.82 USD |
April 2023 | 22.61 USD | 22.89 USD |
March 2023 | 23.42 USD | 23.71 USD |
February 2023 | 24.81 USD | 25.43 USD |
January 2023 | 27.39 USD | 28.07 USD |
December 2022 | 25.31 USD | 25.94 USD |
November 2022 | 26.80 USD | 27.77 USD |
October 2022 | 25.72 USD | 26.65 USD |
September 2022 | 22.42 USD | 23.23 USD |
August 2022 | 24.65 USD | 25.84 USD |
July 2022 | 26.85 USD | 28.15 USD |
June 2022 | 24.98 USD | 26.19 USD |
May 2022 | 26.10 USD | 27.64 USD |
April 2022 | 25.20 USD | 26.69 USD |
March 2022 | 26.95 USD | 28.54 USD |
February 2022 | 24.52 USD | 26.21 USD |
January 2022 | 23.63 USD | 25.26 USD |
December 2021 | 26.16 USD | 27.97 USD |
November 2021 | 23.77 USD | 25.66 USD |
October 2021 | 25.12 USD | 27.12 USD |
September 2021 | 24.99 USD | 26.98 USD |
August 2021 | 25.84 USD | 28.18 USD |
July 2021 | 27.00 USD | 29.44 USD |
June 2021 | 25.67 USD | 27.99 USD |
May 2021 | 25.06 USD | 27.60 USD |
April 2021 | 25.46 USD | 28.04 USD |
March 2021 | 23.91 USD | 26.33 USD |
February 2021 | 23.37 USD | 26.00 USD |
January 2021 | 23.61 USD | 26.27 USD |
December 2020 | 23.44 USD | 26.08 USD |
November 2020 | 23.68 USD | 26.63 USD |
October 2020 | 19.95 USD | 22.43 USD |
September 2020 | 21.09 USD | 23.72 USD |
August 2020 | 21.66 USD | 24.64 USD |
July 2020 | 23.27 USD | 26.48 USD |
June 2020 | 22.27 USD | 25.34 USD |
May 2020 | 21.70 USD | 24.97 USD |
April 2020 | 22.96 USD | 26.42 USD |
March 2020 | 19.23 USD | 22.13 USD |
February 2020 | 21.76 USD | 25.34 USD |
January 2020 | 25.56 USD | 29.77 USD |
December 2019 | 25.23 USD | 29.38 USD |
November 2019 | 24.82 USD | 29.18 USD |
October 2019 | 25.21 USD | 29.64 USD |
September 2019 | 25.33 USD | 29.78 USD |
August 2019 | 24.35 USD | 28.89 USD |
July 2019 | 23.53 USD | 27.92 USD |
June 2019 | 22.22 USD | 26.37 USD |
May 2019 | 23.22 USD | 27.84 USD |
April 2019 | 23.25 USD | 27.88 USD |
March 2019 | 22.77 USD | 27.30 USD |
February 2019 | 21.46 USD | 25.99 USD |
January 2019 | 20.39 USD | 24.69 USD |
December 2018 | 17.36 USD | 21.03 USD |
November 2018 | 19.94 USD | 24.47 USD |
October 2018 | 21.06 USD | 25.84 USD |
September 2018 | 24.31 USD | 29.83 USD |
August 2018 | 24.84 USD | 30.78 USD |
July 2018 | 24.00 USD | 29.74 USD |
June 2018 | 23.40 USD | 28.99 USD |
May 2018 | 22.30 USD | 27.90 USD |
April 2018 | 21.99 USD | 27.51 USD |
March 2018 | 20.65 USD | 25.83 USD |
February 2018 | 19.73 USD | 24.96 USD |
January 2018 | 21.58 USD | 27.30 USD |
December 2017 | 23.08 USD | 29.20 USD |
November 2017 | 23.76 USD | 30.34 USD |
October 2017 | 25.01 USD | 31.93 USD |
September 2017 | 25.71 USD | 32.83 USD |
August 2017 | 25.91 USD | 33.36 USD |
July 2017 | 25.86 USD | 33.29 USD |
June 2017 | 27.21 USD | 35.03 USD |
May 2017 | 25.99 USD | 33.73 USD |
April 2017 | 25.23 USD | 32.74 USD |
March 2017 | 25.51 USD | 33.10 USD |
February 2017 | 26.05 USD | 34.09 USD |
January 2017 | 24.32 USD | 31.82 USD |
December 2016 | 23.86 USD | 31.22 USD |
November 2016 | 21.68 USD | 28.62 USD |
October 2016 | 20.22 USD | 26.69 USD |
September 2016 | 21.47 USD | 28.35 USD |
August 2016 | 21.39 USD | 28.52 USD |
July 2016 | 22.47 USD | 29.96 USD |
June 2016 | 22.18 USD | 29.57 USD |
May 2016 | 20.08 USD | 27.03 USD |
April 2016 | 19.08 USD | 25.68 USD |
March 2016 | 19.49 USD | 26.24 USD |
February 2016 | 17.20 USD | 23.40 USD |
January 2016 | 16.39 USD | 22.30 USD |
December 2015 | 16.04 USD | 21.83 USD |
November 2015 | 16.18 USD | 22.29 USD |
October 2015 | 16.69 USD | 23.00 USD |
September 2015 | 15.26 USD | 21.03 USD |
August 2015 | 15.07 USD | 21.03 USD |
July 2015 | 16.57 USD | 23.13 USD |
June 2015 | 16.86 USD | 23.54 USD |
May 2015 | 18.18 USD | 25.67 USD |
April 2015 | 18.69 USD | 26.39 USD |
March 2015 | 20.81 USD | 29.38 USD |
February 2015 | 20.63 USD | 29.40 USD |
January 2015 | 21.05 USD | 30.00 USD |
December 2014 | 19.90 USD | 28.37 USD |
November 2014 | 19.53 USD | 28.11 USD |
October 2014 | 19.00 USD | 27.34 USD |
September 2014 | 17.87 USD | 25.72 USD |
August 2014 | 19.51 USD | 28.38 USD |
July 2014 | 19.50 USD | 28.37 USD |
June 2014 | 19.12 USD | 27.81 USD |
May 2014 | 18.76 USD | 27.55 USD |
April 2014 | 18.21 USD | 26.75 USD |
March 2014 | 18.14 USD | 26.64 USD |
February 2014 | 17.97 USD | 26.67 USD |
January 2014 | 16.74 USD | 24.85 USD |
December 2013 | 15.96 USD | 23.69 USD |
November 2013 | 14.80 USD | 22.23 USD |
October 2013 | 16.38 USD | 24.60 USD |
September 2013 | 15.38 USD | 23.10 USD |
August 2013 | 15.00 USD | 22.78 USD |
July 2013 | 16.77 USD | 25.48 USD |
June 2013 | 16.79 USD | 25.50 USD |
May 2013 | 17.34 USD | 26.63 USD |
April 2013 | 18.87 USD | 28.99 USD |
March 2013 | 17.37 USD | 26.68 USD |
February 2013 | 16.67 USD | 25.87 USD |
January 2013 | 17.05 USD | 26.46 USD |
December 2012 | 16.10 USD | 24.98 USD |
November 2012 | 15.73 USD | 24.68 USD |
October 2012 | 15.90 USD | 24.95 USD |
September 2012 | 15.27 USD | 23.97 USD |
August 2012 | 14.08 USD | 22.36 USD |
July 2012 | 14.02 USD | 22.26 USD |
June 2012 | 14.81 USD | 23.51 USD |
May 2012 | 13.69 USD | 22.01 USD |
April 2012 | 14.65 USD | 23.55 USD |
March 2012 | 14.44 USD | 23.21 USD |
February 2012 | 15.08 USD | 24.52 USD |
January 2012 | 14.90 USD | 24.23 USD |
December 2011 | 13.07 USD | 21.26 USD |
November 2011 | 12.58 USD | 20.85 USD |
October 2011 | 14.63 USD | 24.25 USD |
September 2011 | 13.14 USD | 21.78 USD |
August 2011 | 15.88 USD | 26.79 USD |
July 2011 | 18.42 USD | 31.07 USD |
June 2011 | 18.44 USD | 31.11 USD |
May 2011 | 20.72 USD | 35.42 USD |
April 2011 | 20.59 USD | 35.21 USD |
March 2011 | 21.14 USD | 36.14 USD |
February 2011 | 20.74 USD | 35.87 USD |
January 2011 | 21.13 USD | 36.55 USD |
December 2010 | 20.20 USD | 34.95 USD |
November 2010 | 19.38 USD | 33.91 USD |
October 2010 | 20.28 USD | 35.49 USD |
September 2010 | 21.32 USD | 37.31 USD |
August 2010 | 20.40 USD | 36.10 USD |
July 2010 | 21.19 USD | 37.50 USD |
June 2010 | 21.34 USD | 37.76 USD |
May 2010 | 21.21 USD | 37.91 USD |
April 2010 | 22.63 USD | 40.45 USD |
March 2010 | 22.45 USD | 40.13 USD |
February 2010 | 20.41 USD | 36.83 USD |
January 2010 | 19.78 USD | 35.69 USD |
December 2009 | 20.30 USD | 36.63 USD |
November 2009 | 18.75 USD | 34.19 USD |
October 2009 | 18.20 USD | 33.19 USD |
September 2009 | 20.23 USD | 36.88 USD |
August 2009 | 20.00 USD | 36.86 USD |
July 2009 | 18.40 USD | 33.91 USD |
June 2009 | 15.91 USD | 29.33 USD |
May 2009 | 15.91 USD | 29.68 USD |
April 2009 | 16.38 USD | 30.56 USD |
March 2009 | 13.31 USD | 24.83 USD |
February 2009 | 13.21 USD | 25.00 USD |
January 2009 | 13.94 USD | 26.38 USD |
December 2008 | 16.22 USD | 30.70 USD |
November 2008 | 15.48 USD | 29.71 USD |
October 2008 | 16.20 USD | 31.09 USD |
September 2008 | 21.03 USD | 40.35 USD |
August 2008 | 20.18 USD | 39.10 USD |
July 2008 | 20.07 USD | 38.88 USD |
June 2008 | 17.72 USD | 34.33 USD |
May 2008 | 19.38 USD | 37.91 USD |
April 2008 | 19.07 USD | 37.30 USD |
March 2008 | 17.18 USD | 33.61 USD |
February 2008 | 15.51 USD | 30.64 USD |
January 2008 | 16.21 USD | 32.03 USD |
December 2007 | 15.94 USD | 31.50 USD |
November 2007 | 18.09 USD | 36.12 USD |
October 2007 | 20.70 USD | 41.33 USD |
September 2007 | 20.85 USD | 41.63 USD |
August 2007 | 21.40 USD | 43.07 USD |
July 2007 | 18.73 USD | 37.69 USD |
June 2007 | 20.38 USD | 41.01 USD |
May 2007 | 22.21 USD | 45.05 USD |
April 2007 | 23.23 USD | 47.11 USD |
March 2007 | 22.53 USD | 45.68 USD |
February 2007 | 24.99 USD | 51.02 USD |
January 2007 | 26.10 USD | 53.28 USD |
December 2006 | 24.72 USD | 50.47 USD |
November 2006 | 24.19 USD | 49.71 USD |
October 2006 | 23.26 USD | 47.79 USD |
September 2006 | 21.79 USD | 44.76 USD |
August 2006 | 22.70 USD | 46.97 USD |
July 2006 | 21.75 USD | 45.00 USD |
June 2006 | 20.34 USD | 42.08 USD |
May 2006 | 18.96 USD | 39.50 USD |
April 2006 | 19.92 USD | 41.50 USD |
March 2006 | 21.95 USD | 45.74 USD |
February 2006 | 19.80 USD | 41.52 USD |
January 2006 | 19.31 USD | 40.49 USD |
December 2005 | 16.95 USD | 35.54 USD |
November 2005 | 17.07 USD | 36.08 USD |
October 2005 | 16.45 USD | 34.76 USD |
September 2005 | 16.54 USD | 34.95 USD |
August 2005 | 16.35 USD | 34.84 USD |
July 2005 | 15.80 USD | 33.67 USD |
June 2005 | 13.82 USD | 29.45 USD |
May 2005 | 12.99 USD | 27.93 USD |
April 2005 | 12.23 USD | 26.30 USD |
March 2005 | 12.32 USD | 26.48 USD |
February 2005 | 12.18 USD | 26.45 USD |
January 2005 | 11.85 USD | 25.73 USD |
December 2004 | 13.52 USD | 29.35 USD |
November 2004 | 12.68 USD | 27.78 USD |
October 2004 | 12.52 USD | 27.42 USD |
September 2004 | 11.69 USD | 25.62 USD |
August 2004 | 11.95 USD | 26.45 USD |
July 2004 | 11.44 USD | 25.33 USD |
June 2004 | 11.23 USD | 24.85 USD |
May 2004 | 10.38 USD | 23.20 USD |
April 2004 | 9.11 USD | 20.35 USD |
March 2004 | 11.19 USD | 25.00 USD |
February 2004 | 10.21 USD | 23.04 USD |
January 2004 | 9.80 USD | 22.11 USD |
December 2003 | 9.31 USD | 21.00 USD |
November 2003 | 9.07 USD | 20.69 USD |
October 2003 | 8.48 USD | 19.34 USD |
September 2003 | 8.11 USD | 18.51 USD |
August 2003 | 8.01 USD | 18.50 USD |
July 2003 | 7.85 USD | 18.14 USD |
June 2003 | 7.33 USD | 16.93 USD |
May 2003 | 6.78 USD | 15.88 USD |
April 2003 | 6.51 USD | 15.25 USD |
March 2003 | 6.36 USD | 14.90 USD |
February 2003 | 5.90 USD | 14.03 USD |
January 2003 | 5.93 USD | 14.10 USD |
December 2002 | 5.90 USD | 14.03 USD |
November 2002 | 5.65 USD | 13.63 USD |
October 2002 | 5.57 USD | 13.45 USD |
September 2002 | 5.61 USD | 13.55 USD |
August 2002 | 5.75 USD | 14.10 USD |
July 2002 | 5.71 USD | 14.00 USD |
June 2002 | 5.95 USD | 14.59 USD |
May 2002 | 5.61 USD | 13.98 USD |
April 2002 | 5.42 USD | 13.49 USD |
March 2002 | 5.26 USD | 13.10 USD |
February 2002 | 4.82 USD | 12.20 USD |
January 2002 | 4.94 USD | 12.50 USD |
December 2001 | 4.69 USD | 11.87 USD |
November 2001 | 4.58 USD | 11.79 USD |
October 2001 | 4.29 USD | 11.05 USD |
September 2001 | 4.23 USD | 10.90 USD |
August 2001 | 4.00 USD | 10.51 USD |
July 2001 | 4.00 USD | 10.50 USD |
June 2001 | 3.81 USD | 10.00 USD |
May 2001 | 3.88 USD | 10.39 USD |
April 2001 | 3.73 USD | 10.00 USD |
March 2001 | 3.55 USD | 9.51 USD |
February 2001 | 3.58 USD | 9.80 USD |
January 2001 | 3.51 USD | 9.61 USD |
December 2000 | 3.63 USD | 9.94 USD |
November 2000 | 3.38 USD | 9.44 USD |
October 2000 | 3.49 USD | 9.75 USD |
September 2000 | 3.56 USD | 9.94 USD |
August 2000 | 3.16 USD | 9.00 USD |
July 2000 | 3.18 USD | 9.06 USD |
June 2000 | 3.22 USD | 9.19 USD |
May 2000 | 2.99 USD | 8.69 USD |
April 2000 | 2.96 USD | 8.63 USD |
March 2000 | 2.81 USD | 8.19 USD |
February 2000 | 2.71 USD | 8.06 USD |
January 2000 | 2.66 USD | 7.94 USD |
December 1999 | 2.56 USD | 7.63 USD |
November 1999 | 2.54 USD | 7.75 USD |
October 1999 | 2.37 USD | 7.25 USD |
September 1999 | 2.48 USD | 7.56 USD |
August 1999 | 2.63 USD | 8.25 USD |
July 1999 | 2.67 USD | 8.38 USD |
June 1999 | 2.61 USD | 8.19 USD |
May 1999 | 2.50 USD | 8.00 USD |
April 1999 | 2.28 USD | 7.31 USD |
March 1999 | 2.01 USD | 6.44 USD |
February 1999 | 2.39 USD | 7.88 USD |
January 1999 | 2.45 USD | 8.06 USD |
December 1998 | 2.17 USD | 7.13 USD |
November 1998 | 2.06 USD | 6.94 USD |
October 1998 | 2.26 USD | 7.63 USD |
September 1998 | 2.35 USD | 7.94 USD |
August 1998 | 2.06 USD | 7.13 USD |
July 1998 | 2.30 USD | 7.94 USD |
June 1998 | 2.57 USD | 8.88 USD |
May 1998 | 2.92 USD | 10.25 USD |
April 1998 | 3.01 USD | 10.56 USD |
March 1998 | 3.92 USD | 13.75 USD |
February 1998 | 2.96 USD | 10.50 USD |
January 1998 | 2.82 USD | 10.00 USD |
December 1997 | 2.82 USD | 10.00 USD |
November 1997 | 2.51 USD | 9.05 USD |
October 1997 | 2.62 USD | 9.44 USD |
September 1997 | 1.81 USD | 6.50 USD |
August 1997 | 1.43 USD | 5.25 USD |
July 1997 | 1.40 USD | 5.13 USD |
June 1997 | 1.54 USD | 5.63 USD |
May 1997 | 1.43 USD | 5.38 USD |
April 1997 | 1.35 USD | 5.06 USD |
March 1997 | 1.33 USD | 5.00 USD |
February 1997 | 1.36 USD | 5.25 USD |
January 1997 | 1.35 USD | 5.19 USD |
December 1996 | 1.36 USD | 5.25 USD |
November 1996 | 1.33 USD | 5.25 USD |
October 1996 | 1.30 USD | 5.13 USD |
September 1996 | 1.23 USD | 4.88 USD |
August 1996 | 1.20 USD | 4.88 USD |
July 1996 | 1.23 USD | 5.00 USD |
June 1996 | 1.26 USD | 5.25 USD |
May 1996 | 1.26 USD | 5.25 USD |
April 1996 | 1.26 USD | 5.25 USD |
March 1996 | 1.26 USD | 5.25 USD |
February 1996 | 1.12 USD | 4.88 USD |
January 1996 | 1.10 USD | 4.75 USD |
December 1995 | 1.10 USD | 4.75 USD |
November 1995 | 1.05 USD | 4.75 USD |
October 1995 | 1.16 USD | 5.25 USD |
September 1995 | 1.22 USD | 5.50 USD |
August 1995 | 1.25 USD | 5.88 USD |
July 1995 | 1.06 USD | 5.00 USD |
June 1995 | 1.06 USD | 5.00 USD |
May 1995 | 1.07 USD | 5.13 USD |
April 1995 | 1.14 USD | 5.50 USD |
March 1995 | 1.12 USD | 5.38 USD |
February 1995 | 1.17 USD | 5.75 USD |
January 1995 | 1.32 USD | 6.50 USD |
December 1994 | 1.42 USD | 7.00 USD |
November 1994 | 1.58 USD | 8.00 USD |
October 1994 | 1.68 USD | 8.50 USD |
September 1994 | 1.68 USD | 8.50 USD |
August 1994 | 1.73 USD | 9.00 USD |
July 1994 | 1.63 USD | 8.50 USD |
June 1994 | 1.64 USD | 8.75 USD |
May 1994 | 1.88 USD | 10.00 USD |
April 1994 | 1.78 USD | 9.50 USD |
March 1994 | 1.88 USD | 10.25 USD |
February 1994 | 1.97 USD | 10.75 USD |
January 1994 | 1.93 USD | 10.50 USD |
December 1993 | 1.70 USD | 9.25 USD |
November 1993 | 1.66 USD | 9.25 USD |
October 1993 | 1.75 USD | 9.75 USD |
September 1993 | 1.70 USD | 9.50 USD |
August 1993 | 1.75 USD | 10.00 USD |
July 1993 | 1.69 USD | 9.63 USD |
June 1993 | 1.62 USD | 9.25 USD |
May 1993 | 1.72 USD | 10.00 USD |
April 1993 | 1.72 USD | 10.00 USD |
March 1993 | 1.80 USD | 10.50 USD |
February 1993 | 1.68 USD | 10.00 USD |
January 1993 | 1.64 USD | 9.75 USD |
December 1992 | 1.56 USD | 9.50 USD |
November 1992 | 1.48 USD | 9.00 USD |
October 1992 | 1.56 USD | 9.50 USD |
September 1992 | 1.64 USD | 10.00 USD |
August 1992 | 1.52 USD | 9.50 USD |
July 1992 | 1.48 USD | 9.25 USD |
June 1992 | 1.43 USD | 9.13 USD |
May 1992 | 1.45 USD | 9.25 USD |
April 1992 | 1.50 USD | 9.63 USD |
March 1992 | 1.50 USD | 9.63 USD |
February 1992 | 1.51 USD | 9.88 USD |
January 1992 | 1.51 USD | 9.88 USD |
December 1991 | 1.50 USD | 9.81 USD |
OFC
Price: 24.94USD
Dividend Yield: 4.57%
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
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%