Net Lease Office Properties (NLOP)
NYSE: NLOP · Real-Time Price · USD
29.80
+0.29 (0.98%)
At close: Oct 3, 2025, 4:00 PM EDT
29.80
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT
NLOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.56 | 29.96 | 29.56 | 29.81 | - | 1.02% | 11,205 |
| Oct 2, 2025 | 29.46 | 29.55 | 29.00 | 29.51 | 29.51 | -0.07% | 47,369 |
| Oct 1, 2025 | 29.56 | 29.67 | 29.40 | 29.53 | 29.53 | -0.44% | 57,958 |
| Sep 30, 2025 | 29.09 | 29.71 | 29.09 | 29.66 | 29.66 | 1.16% | 178,878 |
| Sep 29, 2025 | 29.29 | 29.68 | 29.01 | 29.32 | 29.32 | 0.14% | 79,675 |
| Sep 26, 2025 | 29.16 | 29.58 | 29.00 | 29.28 | 29.28 | 1.17% | 95,703 |
| Sep 25, 2025 | 29.30 | 29.39 | 28.88 | 28.94 | 28.94 | -1.23% | 65,302 |
| Sep 24, 2025 | 29.57 | 29.61 | 29.24 | 29.30 | 29.30 | -1.08% | 87,975 |
| Sep 23, 2025 | 29.55 | 29.66 | 29.31 | 29.62 | 29.62 | 0.44% | 77,180 |
| Sep 22, 2025 | 29.06 | 29.50 | 28.96 | 29.49 | 29.49 | 1.48% | 75,871 |
| Sep 19, 2025 | 29.19 | 29.41 | 29.04 | 29.06 | 29.06 | -0.68% | 220,139 |
| Sep 18, 2025 | 28.82 | 29.33 | 28.82 | 29.26 | 29.26 | 1.53% | 70,404 |
| Sep 17, 2025 | 28.87 | 29.25 | 28.68 | 28.82 | 28.82 | 0.10% | 75,256 |
| Sep 16, 2025 | 28.77 | 29.00 | 28.50 | 28.79 | 28.79 | -0.59% | 166,195 |
| Sep 15, 2025 | 29.00 | 29.13 | 28.92 | 28.96 | 28.96 | -0.48% | 115,933 |
| Sep 12, 2025 | 28.98 | 29.20 | 28.91 | 29.10 | 29.10 | -0.14% | 98,726 |
| Sep 11, 2025 | 29.09 | 29.36 | 29.09 | 29.14 | 29.14 | -0.17% | 87,832 |
| Sep 10, 2025 | 29.02 | 29.35 | 29.02 | 29.19 | 29.19 | 0.07% | 79,812 |
| Sep 9, 2025 | 29.15 | 29.36 | 29.10 | 29.17 | 29.17 | -0.10% | 67,029 |
| Sep 8, 2025 | 29.24 | 29.31 | 29.03 | 29.20 | 29.20 | -0.65% | 115,104 |
| Sep 5, 2025 | 29.43 | 29.86 | 29.23 | 29.39 | 29.39 | -0.07% | 58,031 |
| Sep 4, 2025 | 29.74 | 29.84 | 29.16 | 29.41 | 29.41 | 0.31% | 103,060 |
| Sep 3, 2025 | 29.09 | 29.67 | 28.99 | 29.32 | 29.32 | 0.76% | 111,902 |
| Sep 2, 2025 | 29.36 | 29.82 | 29.01 | 29.10 | 29.10 | -1.76% | 115,475 |
| Aug 29, 2025 | 29.76 | 29.79 | 29.52 | 29.62 | 29.62 | -0.27% | 53,156 |
| Aug 28, 2025 | 30.05 | 30.05 | 29.34 | 29.70 | 29.70 | -1.33% | 59,468 |
| Aug 27, 2025 | 29.92 | 30.37 | 29.92 | 30.10 | 30.10 | -0.13% | 72,352 |
| Aug 26, 2025 | 29.98 | 30.22 | 29.83 | 30.14 | 30.14 | 0.43% | 52,644 |
| Aug 25, 2025 | 29.95 | 30.14 | 29.75 | 30.01 | 30.01 | 0.10% | 68,247 |
| Aug 22, 2025 | 29.57 | 30.29 | 29.50 | 29.98 | 29.98 | 1.66% | 87,358 |
| Aug 21, 2025 | 29.69 | 29.92 | 29.24 | 29.49 | 29.49 | -0.94% | 96,324 |
| Aug 20, 2025 | 30.34 | 30.34 | 29.76 | 29.77 | 29.77 | -1.26% | 75,975 |
| Aug 19, 2025 | 30.28 | 30.62 | 30.13 | 30.15 | 30.15 | -0.17% | 84,511 |
| Aug 18, 2025 | 29.98 | 30.69 | 29.58 | 30.20 | 30.20 | -8.76% | 733,094 |
| Aug 15, 2025 | 32.89 | 33.28 | 32.50 | 33.10 | 30.02 | 0.67% | 771,326 |
| Aug 14, 2025 | 33.45 | 33.45 | 32.45 | 32.88 | 29.82 | -2.17% | 198,022 |
| Aug 13, 2025 | 33.84 | 34.24 | 33.42 | 33.61 | 30.48 | -0.27% | 184,236 |
| Aug 12, 2025 | 33.37 | 33.90 | 33.00 | 33.70 | 30.56 | 1.75% | 166,855 |
| Aug 11, 2025 | 33.36 | 33.58 | 33.00 | 33.12 | 30.04 | -0.51% | 91,244 |
| Aug 8, 2025 | 33.75 | 34.15 | 33.00 | 33.29 | 30.19 | -0.54% | 100,739 |
| Aug 7, 2025 | 33.85 | 34.31 | 32.69 | 33.47 | 30.35 | 1.06% | 120,381 |
| Aug 6, 2025 | 33.29 | 33.29 | 32.83 | 33.12 | 30.04 | -0.54% | 49,126 |
| Aug 5, 2025 | 33.50 | 33.54 | 33.14 | 33.30 | 30.20 | -0.51% | 45,069 |
| Aug 4, 2025 | 33.12 | 33.57 | 33.09 | 33.47 | 30.35 | 1.76% | 37,410 |
| Aug 1, 2025 | 33.09 | 33.09 | 32.61 | 32.89 | 29.83 | -0.90% | 65,265 |
| Jul 31, 2025 | 33.07 | 33.44 | 33.01 | 33.19 | 30.10 | -0.03% | 47,296 |
| Jul 30, 2025 | 33.88 | 34.08 | 33.15 | 33.20 | 30.11 | -1.69% | 46,251 |
| Jul 29, 2025 | 33.36 | 33.84 | 33.31 | 33.77 | 30.63 | 1.93% | 44,463 |
| Jul 28, 2025 | 33.50 | 33.62 | 33.10 | 33.13 | 30.05 | -0.87% | 34,706 |
| Jul 25, 2025 | 33.28 | 33.64 | 33.04 | 33.42 | 30.31 | 0.57% | 32,551 |