Net Lease Office Properties (NLOP)
NYSE: NLOP · Real-Time Price · USD
11.66
+0.05 (0.43%)
At close: Apr 7, 2026, 4:00 PM EDT
11.66
0.00 (0.00%)
After-hours: Apr 7, 2026, 4:10 PM EDT
NLOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 11.55 | 11.72 | 11.51 | 11.68 | - | 0.60% | 147,868 |
| Apr 6, 2026 | 11.71 | 11.80 | 11.55 | 11.61 | 11.61 | -1.44% | 140,770 |
| Apr 2, 2026 | 11.67 | 11.90 | 11.62 | 11.78 | 11.78 | 1.03% | 200,672 |
| Apr 1, 2026 | 11.60 | 11.71 | 11.35 | 11.66 | 11.66 | 1.22% | 260,229 |
| Mar 31, 2026 | 11.41 | 11.74 | 11.36 | 11.52 | 11.52 | 1.95% | 234,657 |
| Mar 30, 2026 | 11.48 | 11.63 | 11.24 | 11.30 | 11.30 | -22.55% | 261,848 |
| Mar 27, 2026 | 15.05 | 15.15 | 14.59 | 14.59 | 11.29 | -1.49% | 445,458 |
| Mar 26, 2026 | 14.80 | 15.19 | 14.72 | 14.81 | 11.46 | 0.41% | 254,173 |
| Mar 25, 2026 | 14.63 | 14.84 | 14.55 | 14.75 | 11.41 | 2.01% | 207,142 |
| Mar 24, 2026 | 14.45 | 14.70 | 14.30 | 14.46 | 11.19 | 0.21% | 172,787 |
| Mar 23, 2026 | 14.27 | 14.59 | 14.26 | 14.43 | 11.17 | 4.11% | 238,953 |
| Mar 20, 2026 | 14.50 | 14.53 | 13.80 | 13.86 | 10.73 | -3.75% | 520,220 |
| Mar 19, 2026 | 14.34 | 14.60 | 14.20 | 14.40 | 11.14 | 4.27% | 179,302 |
| Mar 18, 2026 | 13.75 | 14.00 | 13.75 | 13.81 | 10.69 | -0.65% | 144,970 |
| Mar 17, 2026 | 13.97 | 14.16 | 13.76 | 13.90 | 10.76 | 0.29% | 123,065 |
| Mar 16, 2026 | 13.79 | 14.06 | 13.79 | 13.86 | 10.73 | 1.02% | 135,142 |
| Mar 13, 2026 | 13.90 | 13.98 | 13.71 | 13.72 | 10.62 | -1.29% | 98,266 |
| Mar 12, 2026 | 13.89 | 14.15 | 13.86 | 13.90 | 10.76 | -1.07% | 132,148 |
| Mar 11, 2026 | 14.07 | 14.23 | 13.91 | 14.05 | 10.87 | -0.71% | 111,213 |
| Mar 10, 2026 | 14.05 | 14.33 | 13.96 | 14.15 | 10.95 | -0.14% | 128,180 |
| Mar 9, 2026 | 14.12 | 14.34 | 13.86 | 14.17 | 10.96 | -1.39% | 300,034 |
| Mar 6, 2026 | 14.60 | 14.62 | 14.10 | 14.37 | 11.12 | -1.24% | 335,445 |
| Mar 5, 2026 | 14.50 | 14.60 | 14.29 | 14.55 | 11.26 | -0.55% | 189,216 |
| Mar 4, 2026 | 14.46 | 14.70 | 14.20 | 14.63 | 11.32 | 1.60% | 166,163 |
| Mar 3, 2026 | 13.97 | 14.43 | 13.74 | 14.40 | 11.14 | 3.08% | 300,624 |
| Mar 2, 2026 | 13.52 | 14.06 | 13.45 | 13.97 | 10.81 | 2.42% | 313,594 |
| Feb 27, 2026 | 13.97 | 14.08 | 13.56 | 13.64 | 10.55 | -2.29% | 213,018 |
| Feb 26, 2026 | 13.64 | 14.06 | 13.60 | 13.96 | 10.80 | 2.20% | 317,028 |
| Feb 25, 2026 | 13.36 | 13.71 | 13.25 | 13.66 | 10.57 | 2.02% | 243,112 |
| Feb 24, 2026 | 13.38 | 13.58 | 13.30 | 13.39 | 10.36 | 0.53% | 277,606 |
| Feb 23, 2026 | 13.70 | 13.73 | 13.15 | 13.32 | 10.31 | -2.42% | 407,150 |
| Feb 20, 2026 | 13.09 | 13.80 | 13.09 | 13.65 | 10.56 | 4.04% | 437,906 |
| Feb 19, 2026 | 13.04 | 13.22 | 12.95 | 13.12 | 10.15 | 0.38% | 711,765 |
| Feb 18, 2026 | 13.06 | 13.79 | 12.76 | 13.07 | 10.11 | -34.65% | 1,429,561 |
| Feb 17, 2026 | 20.00 | 20.11 | 19.53 | 20.00 | 10.25 | 1.01% | 323,711 |
| Feb 13, 2026 | 19.63 | 19.92 | 19.50 | 19.80 | 10.15 | 1.80% | 248,784 |
| Feb 12, 2026 | 19.65 | 19.65 | 19.16 | 19.45 | 9.97 | -0.15% | 180,825 |
| Feb 11, 2026 | 19.90 | 19.90 | 19.42 | 19.48 | 9.99 | -1.62% | 148,222 |
| Feb 10, 2026 | 19.74 | 20.00 | 19.73 | 19.80 | 10.15 | 0.15% | 201,911 |
| Feb 9, 2026 | 19.54 | 19.83 | 19.33 | 19.77 | 10.14 | 1.18% | 197,254 |
| Feb 6, 2026 | 19.36 | 19.61 | 19.26 | 19.54 | 10.02 | 1.24% | 244,159 |
| Feb 5, 2026 | 19.16 | 19.30 | 19.09 | 19.30 | 9.89 | 0.68% | 212,640 |
| Feb 4, 2026 | 19.28 | 19.32 | 18.96 | 19.17 | 9.83 | 0.10% | 204,552 |
| Feb 3, 2026 | 19.40 | 19.58 | 18.88 | 19.15 | 9.82 | -1.44% | 200,875 |
| Feb 2, 2026 | 19.43 | 19.51 | 19.31 | 19.43 | 9.96 | -0.41% | 198,519 |
| Jan 30, 2026 | 19.58 | 19.58 | 19.16 | 19.51 | 10.00 | 0.21% | 283,980 |
| Jan 29, 2026 | 19.51 | 19.57 | 19.10 | 19.47 | 9.98 | 0.88% | 287,905 |
| Jan 28, 2026 | 19.26 | 19.39 | 18.93 | 19.30 | 9.89 | 1.63% | 636,408 |
| Jan 27, 2026 | 18.62 | 19.19 | 18.45 | 18.99 | 9.74 | 2.10% | 504,458 |
| Jan 26, 2026 | 18.85 | 18.93 | 18.47 | 18.60 | 9.54 | -1.27% | 520,886 |