NYSE : NLOP
Net Lease Office Properties — Price history
Real Estate · REIT - Office · United States
Last price 9.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 134.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Net Lease Office Properties (NLOP) closed at 8.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.95 | 9.09 | 8.9 | 8.97 | 63,857 | +0.11% |
| 2026-10-30 | 9.04 | 9.16 | 8.95 | 8.96 | 201,227 | -1.54% |
| 2026-10-29 | 9.22 | 9.28 | 9.05 | 9.1 | 190,082 | -1.09% |
| 2026-10-28 | 9.34 | 9.44 | 9.17 | 9.2 | 154,648 | -2.13% |
| 2026-10-27 | 9.5 | 9.58 | 9.39 | 9.4 | 159,857 | -1.36% |
| 2026-10-26 | 9.5 | 9.65 | 9.5 | 9.53 | 165,648 | -0.94% |
| 2026-10-23 | 9.64 | 9.87 | 9.6 | 9.62 | 88,889 | -0.93% |
| 2026-10-22 | 9.62 | 9.82 | 9.56 | 9.71 | 143,085 | +0.21% |
| 2026-10-21 | 9.71 | 9.76 | 9.665 | 9.69 | 131,271 | -0.21% |
| 2026-10-20 | 9.72 | 9.89 | 9.685 | 9.71 | 267,671 | +0.62% |
| 2026-10-19 | 9.73 | 9.73 | 9.57 | 9.65 | 127,023 | -1.03% |
| 2026-10-16 | 9.78 | 9.875 | 9.705 | 9.75 | 87,405 | +0.41% |
| 2026-10-15 | 9.68 | 9.74 | 9.655 | 9.71 | 192,695 | +1.15% |
| 2026-10-14 | 9.55 | 9.64 | 9.55 | 9.6 | 119,515 | -0.21% |
| 2026-10-13 | 9.73 | 9.73 | 9.48 | 9.62 | 139,405 | -0.31% |
| 2026-10-12 | 9.64 | 9.69 | 9.61 | 9.65 | 78,228 | -0.21% |
| 2026-10-09 | 9.68 | 9.77 | 9.64 | 9.67 | 131,496 | -0.21% |
| 2026-10-08 | 9.58 | 9.74 | 9.555 | 9.69 | 99,224 | +1.36% |
| 2026-10-07 | 9.6 | 9.71 | 9.55 | 9.56 | 78,529 | -1.04% |
| 2026-10-06 | 9.57 | 9.71 | 9.57 | 9.66 | 95,040 | +0.94% |
| 2026-10-05 | 9.75 | 9.8 | 9.51 | 9.57 | 206,662 | -1.95% |
| 2026-10-02 | 9.8 | 9.975 | 9.675 | 9.76 | 263,910 | +0.21% |
| 2026-10-01 | 9.82 | 9.925 | 9.595 | 9.74 | 198,240 | -1.32% |
| 2026-09-30 | 9.94 | 10.14 | 9.84 | 9.87 | 183,016 | -1.10% |
| 2026-09-29 | 10 | 10.065 | 9.96 | 9.98 | 94,510 | -0.20% |
| 2026-09-28 | 9.87 | 10.07 | 9.825 | 10 | 248,780 | +0.70% |
| 2026-09-25 | 9.95 | 10.03 | 9.815 | 9.93 | 259,946 | +0.00% |
| 2026-09-24 | 10.23 | 10.34 | 9.89 | 9.93 | 195,553 | -3.03% |
| 2026-09-23 | 10.55 | 10.64 | 10.24 | 10.24 | 109,562 | -3.49% |
| 2026-09-22 | 10.58 | 10.645 | 10.45 | 10.61 | 101,799 | +1.14% |
| 2026-09-21 | 10.48 | 10.565 | 10.37 | 10.49 | 106,015 | +0.10% |
| 2026-09-18 | 10.61 | 10.61 | 10.36 | 10.48 | 352,873 | -1.41% |
| 2026-09-17 | 10.69 | 10.75 | 10.6 | 10.63 | 103,603 | -0.75% |
| 2026-09-16 | 10.9 | 10.95 | 10.63 | 10.71 | 139,922 | -1.92% |
| 2026-09-15 | 10.96 | 11 | 10.82 | 10.92 | 185,377 | -0.36% |
| 2026-09-14 | 10.81 | 10.99 | 10.75 | 10.96 | 124,192 | +0.83% |
| 2026-09-11 | 11 | 11.06 | 10.81 | 10.87 | 170,039 | -0.64% |
| 2026-09-10 | 11.11 | 11.16 | 10.81 | 10.94 | 161,359 | -1.80% |
| 2026-09-09 | 11.06 | 11.3 | 11.03 | 11.14 | 195,955 | -0.18% |
| 2026-09-08 | 10.95 | 11.38 | 10.95 | 11.16 | 194,780 | +1.45% |
| 2026-09-04 | 11.08 | 11.17 | 10.97 | 11 | 84,468 | -1.17% |
| 2026-09-03 | 11.25 | 11.25 | 10.99 | 11.13 | 108,125 | +0.00% |
| 2026-09-02 | 11.18 | 11.335 | 11.12 | 11.13 | 107,148 | -0.45% |
| 2026-09-01 | 11.33 | 11.44 | 11.14 | 11.18 | 125,244 | -2.10% |
| 2026-08-31 | 11.47 | 11.692 | 11.31 | 11.42 | 94,002 | -0.78% |
| 2026-08-28 | 11.58 | 11.58 | 11.46 | 11.51 | 69,662 | +0.00% |
| 2026-08-27 | 11.49 | 11.63 | 11.45 | 11.51 | 51,395 | -0.17% |
| 2026-08-26 | 11.57 | 11.72 | 11.48 | 11.53 | 53,742 | -0.69% |
| 2026-08-25 | 11.5 | 11.67 | 11.49 | 11.61 | 94,974 | +0.69% |
| 2026-08-24 | 11.63 | 11.757 | 11.45 | 11.53 | 71,374 | -0.69% |
| 2026-08-21 | 11.56 | 11.64 | 11.48 | 11.61 | 63,547 | +0.35% |
| 2026-08-20 | 11.47 | 11.64 | 11.32 | 11.57 | 71,011 | +0.96% |
| 2026-08-19 | 11.52 | 11.59 | 11.344 | 11.46 | 69,760 | -0.17% |
| 2026-08-18 | 11.33 | 11.64 | 11.3 | 11.48 | 113,719 | +0.53% |
| 2026-08-17 | 11.58 | 11.69 | 11.38 | 11.42 | 84,528 | -1.47% |
| 2026-08-14 | 11.69 | 11.72 | 11.53 | 11.59 | 85,834 | -0.60% |
| 2026-08-13 | 11.61 | 11.74 | 11.6 | 11.66 | 90,075 | +0.78% |
| 2026-08-12 | 11.57 | 11.639 | 11.46 | 11.57 | 129,965 | +0.61% |
| 2026-08-11 | 11.53 | 11.68 | 11.48 | 11.5 | 100,209 | +0.17% |
| 2026-08-10 | 11.56 | 11.64 | 11.385 | 11.48 | 113,289 | -0.78% |
| 2026-08-07 | 11.55 | 11.8 | 11.5 | 11.57 | 105,262 | -0.86% |
| 2026-08-06 | 11.77 | 11.92 | 11.55 | 11.67 | 172,119 | -1.68% |
| 2026-08-05 | 11.88 | 11.95 | 11.76 | 11.87 | 149,887 | -0.50% |
| 2026-08-04 | 11.93 | 12.01 | 11.75 | 11.93 | 136,693 | -0.83% |
| 2026-08-03 | 11.68 | 12.12 | 11.68 | 12.03 | 127,371 | +2.82% |
| 2026-07-31 | 11.7 | 11.933 | 11.56 | 11.7 | 87,933 | -0.51% |
| 2026-07-30 | 11.69 | 11.85 | 11.57 | 11.76 | 89,680 | -0.42% |
| 2026-07-29 | 11.99 | 12.05 | 11.735 | 11.81 | 109,490 | -1.99% |
| 2026-07-28 | 11.59 | 12.11 | 11.59 | 12.05 | 203,206 | +4.33% |
| 2026-07-27 | 11.34 | 11.595 | 11.21 | 11.55 | 135,566 | +1.85% |
| 2026-07-24 | 11.67 | 11.715 | 11.21 | 11.34 | 187,568 | -2.83% |
| 2026-07-23 | 11.59 | 11.74 | 11.35 | 11.67 | 299,646 | +1.13% |
| 2026-07-22 | 11.81 | 11.88 | 11.54 | 11.54 | 166,837 | -2.37% |
| 2026-07-21 | 11.7 | 11.92 | 11.57 | 11.82 | 168,570 | +0.94% |
| 2026-07-20 | 11.65 | 11.92 | 11.65 | 11.71 | 140,812 | +0.86% |
| 2026-07-17 | 11.64 | 11.79 | 11.27 | 11.61 | 116,838 | -0.85% |
| 2026-07-16 | 11.36 | 11.74 | 11.35 | 11.71 | 95,517 | +2.72% |
| 2026-07-15 | 11.3 | 11.42 | 11.23 | 11.4 | 114,989 | +0.26% |
| 2026-07-14 | 11.18 | 11.471 | 11.18 | 11.37 | 77,349 | +1.52% |
| 2026-07-13 | 11.14 | 11.4 | 11.14 | 11.2 | 126,262 | +0.00% |
| 2026-07-10 | 10.98 | 11.22 | 10.98 | 11.2 | 115,404 | +1.36% |
| 2026-07-09 | 11 | 11.17 | 10.995 | 11.05 | 118,742 | +0.27% |
| 2026-07-08 | 11.01 | 11.11 | 10.945 | 11.02 | 138,120 | -0.90% |
| 2026-07-07 | 11 | 11.36 | 10.96 | 11.12 | 353,959 | +1.00% |
| 2026-07-06 | 11.18 | 11.18 | 10.96 | 11.01 | 171,745 | -1.34% |
| 2026-07-02 | 11.46 | 11.54 | 11.16 | 11.16 | 183,270 | -2.62% |
| 2026-07-01 | 11.17 | 11.49 | 11.07 | 11.46 | 112,655 | +2.96% |
| 2026-06-30 | 11.18 | 11.277 | 11.08 | 11.13 | 140,438 | -0.80% |
| 2026-06-29 | 11.32 | 11.53 | 11.2 | 11.22 | 123,277 | -1.23% |
| 2026-06-26 | 11.18 | 11.36 | 11.13 | 11.36 | 346,425 | +2.25% |
| 2026-06-25 | 11.25 | 11.355 | 11.08 | 11.11 | 254,070 | -1.16% |
| 2026-06-24 | 11.47 | 11.555 | 11.15 | 11.24 | 398,537 | -1.83% |
| 2026-06-23 | 11.54 | 11.695 | 11.405 | 11.45 | 173,067 | -0.78% |
| 2026-06-22 | 11.5 | 11.69 | 11.47 | 11.54 | 183,849 | -0.52% |
| 2026-06-18 | 11.66 | 11.75 | 11.555 | 11.6 | 201,741 | -0.43% |
| 2026-06-17 | 11.69 | 11.855 | 11.565 | 11.65 | 148,626 | -1.10% |
| 2026-06-16 | 11.78 | 11.9 | 11.67 | 11.78 | 148,417 | +0.68% |
| 2026-06-15 | 11.68 | 11.87 | 11.65 | 11.7 | 97,343 | -0.51% |
| 2026-06-12 | 11.65 | 11.98 | 11.65 | 11.76 | 66,299 | +0.94% |
| 2026-06-11 | 11.84 | 11.98 | 11.52 | 11.65 | 199,913 | -1.27% |
| 2026-06-10 | 11.91 | 12.09 | 11.8 | 11.8 | 95,536 | -0.67% |
| 2026-06-09 | 12.01 | 12.19 | 11.78 | 11.88 | 97,269 | -0.17% |
| 2026-06-08 | 12.06 | 12.12 | 11.89 | 11.9 | 109,057 | -0.25% |
| 2026-06-05 | 11.95 | 12.13 | 11.82 | 11.93 | 105,565 | -0.42% |
| 2026-06-04 | 11.95 | 12.102 | 11.77 | 11.98 | 72,137 | +1.01% |
| 2026-06-03 | 11.99 | 12.035 | 11.67 | 11.86 | 133,069 | -1.98% |
| 2026-06-02 | 12 | 12.2 | 12 | 12.1 | 127,201 | +0.00% |
| 2026-06-01 | 12 | 12.1 | 11.91 | 12.1 | 120,108 | +0.75% |
| 2026-05-29 | 12 | 12.1 | 11.93 | 12.01 | 57,318 | -0.33% |
| 2026-05-28 | 11.99 | 12.07 | 11.9 | 12.05 | 69,818 | +0.50% |
| 2026-05-27 | 11.97 | 12.26 | 11.9 | 11.99 | 83,802 | -0.25% |
| 2026-05-26 | 11.84 | 12.05 | 11.81 | 12.02 | 133,647 | +1.35% |
| 2026-05-22 | 11.79 | 11.895 | 11.77 | 11.86 | 81,118 | +0.34% |
| 2026-05-21 | 11.37 | 12.05 | 11.37 | 11.82 | 211,383 | +3.96% |
| 2026-05-20 | 11.36 | 11.557 | 11.255 | 11.37 | 101,987 | +0.09% |
| 2026-05-19 | 11.42 | 11.59 | 11.252 | 11.36 | 134,154 | -1.05% |
| 2026-05-18 | 11.43 | 11.84 | 11.43 | 11.48 | 157,499 | +0.09% |
| 2026-05-15 | 11.41 | 11.49 | 11.3 | 11.47 | 104,442 | -0.52% |
| 2026-05-14 | 11.8 | 12 | 11.53 | 11.53 | 135,423 | -2.86% |
| 2026-05-13 | 11.855 | 11.91 | 11.56 | 11.87 | 83,987 | +0.76% |