Net Lease Office Properties (NLOP)
NYSE: NLOP · Real-Time Price · USD
25.58
0.00 (0.00%)
Dec 24, 2025, 4:00 PM EST - Market closed
NLOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 25.70 | 25.75 | 25.22 | 25.58 | 25.58 | - | 139,304 |
| Dec 23, 2025 | 25.74 | 26.00 | 25.43 | 25.58 | 25.58 | -0.51% | 202,462 |
| Dec 22, 2025 | 26.62 | 27.17 | 25.56 | 25.71 | 25.71 | -2.47% | 338,735 |
| Dec 19, 2025 | 26.42 | 26.73 | 26.28 | 26.36 | 26.36 | -0.15% | 224,547 |
| Dec 18, 2025 | 26.11 | 26.60 | 26.10 | 26.40 | 26.40 | 1.42% | 150,465 |
| Dec 17, 2025 | 25.91 | 26.24 | 25.90 | 26.03 | 26.03 | 0.23% | 106,845 |
| Dec 16, 2025 | 25.99 | 26.13 | 25.79 | 25.97 | 25.97 | - | 118,551 |
| Dec 15, 2025 | 26.40 | 26.67 | 25.80 | 25.97 | 25.97 | -1.10% | 150,725 |
| Dec 12, 2025 | 26.25 | 26.43 | 26.06 | 26.26 | 26.26 | 0.42% | 114,279 |
| Dec 11, 2025 | 25.79 | 26.18 | 25.70 | 26.15 | 26.15 | 1.40% | 128,520 |
| Dec 10, 2025 | 25.35 | 25.87 | 25.23 | 25.79 | 25.79 | 1.62% | 168,579 |
| Dec 9, 2025 | 25.05 | 25.66 | 25.05 | 25.38 | 25.38 | 1.36% | 134,478 |
| Dec 8, 2025 | 25.15 | 25.24 | 24.87 | 25.04 | 25.04 | -0.40% | 180,349 |
| Dec 5, 2025 | 25.10 | 25.23 | 24.81 | 25.14 | 25.14 | 0.04% | 194,029 |
| Dec 4, 2025 | 25.29 | 25.65 | 24.84 | 25.13 | 25.13 | -14.87% | 810,418 |
| Dec 3, 2025 | 29.03 | 29.52 | 28.93 | 29.52 | 25.42 | 2.15% | 1,857,885 |
| Dec 2, 2025 | 29.50 | 29.55 | 28.86 | 28.90 | 24.89 | -1.83% | 231,861 |
| Dec 1, 2025 | 29.60 | 29.72 | 29.35 | 29.44 | 25.35 | -0.17% | 245,741 |
| Nov 28, 2025 | 29.93 | 29.93 | 29.42 | 29.49 | 25.39 | -0.84% | 117,261 |
| Nov 26, 2025 | 29.79 | 29.89 | 29.61 | 29.74 | 25.61 | -0.07% | 177,435 |
| Nov 25, 2025 | 29.45 | 30.00 | 29.34 | 29.76 | 25.63 | 2.62% | 330,560 |
| Nov 24, 2025 | 29.06 | 29.09 | 28.85 | 29.00 | 24.97 | 0.17% | 68,811 |
| Nov 21, 2025 | 28.88 | 29.25 | 28.75 | 28.95 | 24.93 | 0.14% | 71,229 |
| Nov 20, 2025 | 29.44 | 29.60 | 28.90 | 28.91 | 24.89 | -1.03% | 59,756 |
| Nov 19, 2025 | 29.60 | 29.60 | 29.20 | 29.21 | 25.15 | -1.05% | 50,947 |
| Nov 18, 2025 | 29.39 | 29.68 | 29.32 | 29.52 | 25.42 | 0.24% | 51,080 |
| Nov 17, 2025 | 29.60 | 29.80 | 29.40 | 29.45 | 25.36 | -0.51% | 61,643 |
| Nov 14, 2025 | 29.61 | 29.75 | 29.24 | 29.60 | 25.49 | -0.24% | 52,368 |
| Nov 13, 2025 | 29.88 | 30.10 | 29.46 | 29.67 | 25.55 | -0.70% | 58,025 |
| Nov 12, 2025 | 29.89 | 30.26 | 29.84 | 29.88 | 25.73 | -0.20% | 67,001 |
| Nov 11, 2025 | 30.03 | 30.14 | 29.81 | 29.94 | 25.78 | -0.30% | 58,259 |
| Nov 10, 2025 | 29.59 | 30.15 | 29.40 | 30.03 | 25.86 | 1.56% | 95,847 |
| Nov 7, 2025 | 29.35 | 29.71 | 29.35 | 29.57 | 25.46 | 0.75% | 71,022 |
| Nov 6, 2025 | 29.27 | 29.66 | 29.27 | 29.35 | 25.27 | -0.44% | 45,316 |
| Nov 5, 2025 | 29.27 | 29.50 | 29.27 | 29.48 | 25.39 | 0.72% | 53,957 |
| Nov 4, 2025 | 29.10 | 29.35 | 29.01 | 29.27 | 25.20 | 0.21% | 62,163 |
| Nov 3, 2025 | 29.21 | 29.55 | 29.12 | 29.21 | 25.15 | -0.48% | 66,487 |
| Oct 31, 2025 | 29.05 | 29.42 | 29.05 | 29.35 | 25.27 | 1.03% | 44,293 |
| Oct 30, 2025 | 28.66 | 29.10 | 28.66 | 29.05 | 25.02 | 1.11% | 42,544 |
| Oct 29, 2025 | 29.17 | 29.25 | 28.66 | 28.73 | 24.74 | -1.84% | 65,332 |
| Oct 28, 2025 | 29.22 | 29.38 | 29.00 | 29.27 | 25.20 | 0.34% | 58,547 |
| Oct 27, 2025 | 29.43 | 29.51 | 29.17 | 29.17 | 25.12 | -0.78% | 57,889 |
| Oct 24, 2025 | 29.22 | 29.51 | 29.22 | 29.40 | 25.32 | 0.96% | 40,897 |
| Oct 23, 2025 | 29.41 | 29.48 | 28.93 | 29.12 | 25.08 | -0.78% | 26,442 |
| Oct 22, 2025 | 29.51 | 29.61 | 29.14 | 29.35 | 25.27 | -0.37% | 39,734 |
| Oct 21, 2025 | 29.45 | 29.72 | 29.25 | 29.46 | 25.37 | 0.24% | 99,787 |
| Oct 20, 2025 | 29.00 | 29.39 | 28.86 | 29.39 | 25.31 | 1.45% | 61,369 |
| Oct 17, 2025 | 28.76 | 29.15 | 28.60 | 28.97 | 24.95 | 0.35% | 54,014 |
| Oct 16, 2025 | 29.00 | 29.12 | 28.58 | 28.87 | 24.86 | -0.59% | 79,491 |
| Oct 15, 2025 | 29.50 | 29.70 | 28.89 | 29.04 | 25.01 | -1.46% | 93,732 |