Corporate Office Properties Trust - Price History

Monthly price history for OFC (Corporate Office Properties Trust)

DateAdjusted priceReal 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:
22.22
29.64

Dividend Yield: 3.94%

5-year range yield:
3.71%
5.25%

Forward Dividend Yield: 4.16%

Payout Ratio: 100.00%

Payout Ratio Range:
63.23%
412.80%

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 million

Market Capitalization: 6.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 31

DGR20: 1.73%

Links: