Net Lease Office Properties (NLOP)
NYSE: NLOP · Real-Time Price · USD
29.40
+0.28 (0.95%)
Oct 24, 2025, 11:37 AM EDT - Market open

NLOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202529.4129.4828.9329.1229.12-0.78%26,442
Oct 22, 202529.5129.6129.1429.3529.35-0.37%39,734
Oct 21, 202529.4529.7229.2529.4629.460.24%99,787
Oct 20, 202529.0029.3928.8629.3929.391.45%61,369
Oct 17, 202528.7629.1528.6028.9728.970.35%54,014
Oct 16, 202529.0029.1228.5828.8728.87-0.59%79,491
Oct 15, 202529.5029.7028.8929.0429.04-1.46%93,732
Oct 14, 202528.8829.5728.8529.4729.471.10%61,587
Oct 13, 202528.7829.2428.7229.1529.151.92%65,476
Oct 10, 202529.1029.1428.5728.6028.60-1.68%81,049
Oct 9, 202529.4129.6328.9329.0929.09-0.85%72,054
Oct 8, 202529.4229.5529.2629.3429.34-0.37%55,327
Oct 7, 202529.8429.8829.3629.4529.45-1.47%108,176
Oct 6, 202529.7429.9429.5029.8929.890.30%54,591
Oct 3, 202529.5629.9629.5629.8029.800.98%53,412
Oct 2, 202529.4629.5529.0029.5129.51-0.07%47,369
Oct 1, 202529.5629.6729.4029.5329.53-0.44%57,958
Sep 30, 202529.0929.7129.0929.6629.661.16%178,878
Sep 29, 202529.2929.6829.0129.3229.320.14%79,675
Sep 26, 202529.1629.5829.0029.2829.281.17%95,703
Sep 25, 202529.3029.3928.8828.9428.94-1.23%65,302
Sep 24, 202529.5729.6129.2429.3029.30-1.08%87,975
Sep 23, 202529.5529.6629.3129.6229.620.44%77,180
Sep 22, 202529.0629.5028.9629.4929.491.48%75,871
Sep 19, 202529.1929.4129.0429.0629.06-0.68%220,139
Sep 18, 202528.8229.3328.8229.2629.261.53%70,404
Sep 17, 202528.8729.2528.6828.8228.820.10%75,256
Sep 16, 202528.7729.0028.5028.7928.79-0.59%166,195
Sep 15, 202529.0029.1328.9228.9628.96-0.48%115,933
Sep 12, 202528.9829.2028.9129.1029.10-0.14%98,726
Sep 11, 202529.0929.3629.0929.1429.14-0.17%87,832
Sep 10, 202529.0229.3529.0229.1929.190.07%79,812
Sep 9, 202529.1529.3629.1029.1729.17-0.10%67,029
Sep 8, 202529.2429.3129.0329.2029.20-0.65%115,104
Sep 5, 202529.4329.8629.2329.3929.39-0.07%58,031
Sep 4, 202529.7429.8429.1629.4129.410.31%103,060
Sep 3, 202529.0929.6728.9929.3229.320.76%111,902
Sep 2, 202529.3629.8229.0129.1029.10-1.76%115,475
Aug 29, 202529.7629.7929.5229.6229.62-0.27%53,156
Aug 28, 202530.0530.0529.3429.7029.70-1.33%59,468
Aug 27, 202529.9230.3729.9230.1030.10-0.13%72,352
Aug 26, 202529.9830.2229.8330.1430.140.43%52,644
Aug 25, 202529.9530.1429.7530.0130.010.10%68,247
Aug 22, 202529.5730.2929.5029.9829.981.66%87,358
Aug 21, 202529.6929.9229.2429.4929.49-0.94%96,324
Aug 20, 202530.3430.3429.7629.7729.77-1.26%75,975
Aug 19, 202530.2830.6230.1330.1530.15-0.17%84,511
Aug 18, 202529.9830.6929.5830.2030.20-8.76%733,094
Aug 15, 202532.8933.2832.5033.1030.020.67%771,326
Aug 14, 202533.4533.4532.4532.8829.82-2.17%198,022