Net Lease Office Properties (NLOP)
NYSE: NLOP · Real-Time Price · USD
19.19
+0.02 (0.10%)
Feb 5, 2026, 1:23 PM EST - Market open
NLOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 19.16 | 19.30 | 19.09 | 19.25 | - | 0.42% | 55,968 |
| Feb 4, 2026 | 19.28 | 19.32 | 18.96 | 19.17 | 19.17 | 0.10% | 184,736 |
| Feb 3, 2026 | 19.40 | 19.58 | 18.88 | 19.15 | 19.15 | -1.44% | 200,670 |
| Feb 2, 2026 | 19.43 | 19.51 | 19.31 | 19.43 | 19.43 | -0.41% | 198,489 |
| Jan 30, 2026 | 19.58 | 19.58 | 19.16 | 19.51 | 19.51 | 0.21% | 278,043 |
| Jan 29, 2026 | 19.51 | 19.57 | 19.10 | 19.47 | 19.47 | 0.88% | 284,856 |
| Jan 28, 2026 | 19.26 | 19.39 | 18.93 | 19.30 | 19.30 | 1.63% | 631,841 |
| Jan 27, 2026 | 18.62 | 19.19 | 18.45 | 18.99 | 18.99 | 2.10% | 496,671 |
| Jan 26, 2026 | 18.85 | 18.93 | 18.47 | 18.60 | 18.60 | -1.27% | 520,617 |
| Jan 23, 2026 | 19.01 | 19.49 | 18.68 | 18.84 | 18.84 | -1.21% | 337,502 |
| Jan 22, 2026 | 19.05 | 19.31 | 18.95 | 19.07 | 19.07 | 0.95% | 484,638 |
| Jan 21, 2026 | 20.00 | 20.32 | 18.73 | 18.89 | 18.89 | -4.69% | 954,117 |
| Jan 20, 2026 | 19.60 | 20.06 | 19.29 | 19.82 | 19.82 | 0.61% | 554,878 |
| Jan 16, 2026 | 19.40 | 19.73 | 19.40 | 19.70 | 19.70 | 1.03% | 308,839 |
| Jan 15, 2026 | 19.66 | 19.84 | 19.48 | 19.50 | 19.50 | -1.17% | 154,784 |
| Jan 14, 2026 | 19.88 | 19.91 | 19.66 | 19.73 | 19.73 | -1.20% | 191,759 |
| Jan 13, 2026 | 20.10 | 20.20 | 19.82 | 19.97 | 19.97 | -0.75% | 115,047 |
| Jan 12, 2026 | 19.91 | 20.17 | 19.70 | 20.12 | 20.12 | 0.60% | 129,484 |
| Jan 9, 2026 | 20.25 | 20.35 | 19.87 | 20.00 | 20.00 | -1.43% | 174,165 |
| Jan 8, 2026 | 20.64 | 20.79 | 20.16 | 20.29 | 20.29 | -1.98% | 222,516 |
| Jan 7, 2026 | 20.80 | 20.98 | 20.61 | 20.70 | 20.70 | -0.86% | 136,336 |
| Jan 6, 2026 | 20.39 | 20.99 | 20.39 | 20.88 | 20.88 | 1.85% | 122,982 |
| Jan 5, 2026 | 20.77 | 20.78 | 19.97 | 20.50 | 20.50 | -1.58% | 236,996 |
| Jan 2, 2026 | 20.80 | 21.27 | 20.60 | 20.83 | 20.83 | -19.23% | 280,331 |
| Dec 31, 2025 | 25.81 | 26.19 | 25.70 | 25.79 | 20.69 | 0.82% | 171,200 |
| Dec 30, 2025 | 25.79 | 26.12 | 25.45 | 25.58 | 20.52 | -0.47% | 166,501 |
| Dec 29, 2025 | 25.95 | 26.01 | 25.50 | 25.70 | 20.62 | -0.62% | 196,581 |
| Dec 26, 2025 | 25.65 | 25.94 | 25.22 | 25.86 | 20.75 | 1.09% | 171,955 |
| Dec 24, 2025 | 25.70 | 25.75 | 25.22 | 25.58 | 20.52 | - | 139,304 |
| Dec 23, 2025 | 25.74 | 26.00 | 25.43 | 25.58 | 20.52 | -0.51% | 202,512 |
| Dec 22, 2025 | 26.62 | 27.17 | 25.56 | 25.71 | 20.63 | -2.47% | 338,735 |
| Dec 19, 2025 | 26.42 | 26.73 | 26.28 | 26.36 | 21.15 | -0.15% | 225,097 |
| Dec 18, 2025 | 26.11 | 26.60 | 26.10 | 26.40 | 21.18 | 1.42% | 150,465 |
| Dec 17, 2025 | 25.91 | 26.24 | 25.90 | 26.03 | 20.88 | 0.23% | 106,845 |
| Dec 16, 2025 | 25.99 | 26.13 | 25.79 | 25.97 | 20.83 | - | 118,551 |
| Dec 15, 2025 | 26.40 | 26.67 | 25.80 | 25.97 | 20.83 | -1.10% | 150,725 |
| Dec 12, 2025 | 26.25 | 26.43 | 26.06 | 26.26 | 21.07 | 0.42% | 114,279 |
| Dec 11, 2025 | 25.79 | 26.18 | 25.70 | 26.15 | 20.98 | 1.40% | 128,520 |
| Dec 10, 2025 | 25.35 | 25.87 | 25.23 | 25.79 | 20.69 | 1.62% | 168,579 |
| Dec 9, 2025 | 25.05 | 25.66 | 25.05 | 25.38 | 20.36 | 1.36% | 134,478 |
| Dec 8, 2025 | 25.15 | 25.24 | 24.87 | 25.04 | 20.09 | -0.40% | 180,349 |
| Dec 5, 2025 | 25.10 | 25.23 | 24.81 | 25.14 | 20.17 | 0.04% | 194,029 |
| Dec 4, 2025 | 25.29 | 25.65 | 24.84 | 25.13 | 20.16 | -14.87% | 810,418 |
| Dec 3, 2025 | 29.03 | 29.52 | 28.93 | 29.52 | 20.39 | 2.15% | 1,857,885 |
| Dec 2, 2025 | 29.50 | 29.55 | 28.86 | 28.90 | 19.96 | -1.83% | 231,861 |
| Dec 1, 2025 | 29.60 | 29.72 | 29.35 | 29.44 | 20.34 | -0.17% | 245,741 |
| Nov 28, 2025 | 29.93 | 29.93 | 29.42 | 29.49 | 20.37 | -0.84% | 117,261 |
| Nov 26, 2025 | 29.79 | 29.89 | 29.61 | 29.74 | 20.55 | -0.07% | 177,435 |
| Nov 25, 2025 | 29.45 | 30.00 | 29.34 | 29.76 | 20.56 | 2.62% | 330,560 |
| Nov 24, 2025 | 29.06 | 29.09 | 28.85 | 29.00 | 20.03 | 0.17% | 68,811 |