Net Lease Office Properties (NLOP)
NYSE: NLOP · Real-Time Price · USD
10.48
-0.15 (-1.41%)
At close: Sep 18, 2026, 4:00 PM EDT
10.49
+0.01 (0.10%)
After-hours: Sep 18, 2026, 7:30 PM EDT
NLOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.61 | 10.61 | 10.36 | 10.48 | 10.48 | -1.41% | 352,873 |
| Sep 17, 2026 | 10.69 | 10.75 | 10.60 | 10.63 | 10.63 | -0.75% | 103,603 |
| Sep 16, 2026 | 10.90 | 10.95 | 10.63 | 10.71 | 10.71 | -1.92% | 139,922 |
| Sep 15, 2026 | 10.96 | 11.00 | 10.82 | 10.92 | 10.92 | -0.36% | 185,377 |
| Sep 14, 2026 | 10.81 | 10.99 | 10.75 | 10.96 | 10.96 | 0.83% | 124,192 |
| Sep 11, 2026 | 11.00 | 11.06 | 10.81 | 10.87 | 10.87 | -0.64% | 170,039 |
| Sep 10, 2026 | 11.11 | 11.16 | 10.81 | 10.94 | 10.94 | -1.80% | 161,359 |
| Sep 9, 2026 | 11.06 | 11.30 | 11.03 | 11.14 | 11.14 | -0.18% | 195,955 |
| Sep 8, 2026 | 10.95 | 11.38 | 10.95 | 11.16 | 11.16 | 1.45% | 194,780 |
| Sep 4, 2026 | 11.08 | 11.17 | 10.97 | 11.00 | 11.00 | -1.17% | 84,468 |
| Sep 3, 2026 | 11.25 | 11.25 | 10.99 | 11.13 | 11.13 | - | 108,125 |
| Sep 2, 2026 | 11.18 | 11.34 | 11.12 | 11.13 | 11.13 | -0.45% | 107,148 |
| Sep 1, 2026 | 11.33 | 11.44 | 11.14 | 11.18 | 11.18 | -2.10% | 125,244 |
| Aug 31, 2026 | 11.47 | 11.69 | 11.31 | 11.42 | 11.42 | -0.78% | 94,002 |
| Aug 28, 2026 | 11.58 | 11.58 | 11.46 | 11.51 | 11.51 | - | 69,662 |
| Aug 27, 2026 | 11.49 | 11.63 | 11.45 | 11.51 | 11.51 | -0.17% | 51,395 |
| Aug 26, 2026 | 11.57 | 11.72 | 11.48 | 11.53 | 11.53 | -0.69% | 53,742 |
| Aug 25, 2026 | 11.50 | 11.67 | 11.49 | 11.61 | 11.61 | 0.69% | 94,974 |
| Aug 24, 2026 | 11.63 | 11.76 | 11.45 | 11.53 | 11.53 | -0.69% | 71,374 |
| Aug 21, 2026 | 11.56 | 11.64 | 11.48 | 11.61 | 11.61 | 0.35% | 63,548 |
| Aug 20, 2026 | 11.47 | 11.64 | 11.32 | 11.57 | 11.57 | 0.96% | 71,011 |
| Aug 19, 2026 | 11.52 | 11.59 | 11.34 | 11.46 | 11.46 | -0.17% | 69,760 |
| Aug 18, 2026 | 11.33 | 11.64 | 11.30 | 11.48 | 11.48 | 0.53% | 113,719 |
| Aug 17, 2026 | 11.58 | 11.69 | 11.38 | 11.42 | 11.42 | -1.47% | 84,528 |
| Aug 14, 2026 | 11.69 | 11.72 | 11.53 | 11.59 | 11.59 | -0.60% | 85,834 |
| Aug 13, 2026 | 11.61 | 11.74 | 11.60 | 11.66 | 11.66 | 0.78% | 90,075 |
| Aug 12, 2026 | 11.57 | 11.64 | 11.46 | 11.57 | 11.57 | 0.61% | 129,965 |
| Aug 11, 2026 | 11.53 | 11.68 | 11.48 | 11.50 | 11.50 | 0.17% | 100,209 |
| Aug 10, 2026 | 11.56 | 11.64 | 11.39 | 11.48 | 11.48 | -0.78% | 113,289 |
| Aug 7, 2026 | 11.55 | 11.80 | 11.50 | 11.57 | 11.57 | -0.86% | 105,262 |
| Aug 6, 2026 | 11.77 | 11.92 | 11.55 | 11.67 | 11.67 | -1.68% | 172,119 |
| Aug 5, 2026 | 11.88 | 11.95 | 11.76 | 11.87 | 11.87 | -0.50% | 149,887 |
| Aug 4, 2026 | 11.93 | 12.01 | 11.75 | 11.93 | 11.93 | -0.83% | 136,693 |
| Aug 3, 2026 | 11.68 | 12.12 | 11.68 | 12.03 | 12.03 | 2.82% | 127,371 |
| Jul 31, 2026 | 11.70 | 11.93 | 11.56 | 11.70 | 11.70 | -0.51% | 87,933 |
| Jul 30, 2026 | 11.69 | 11.85 | 11.57 | 11.76 | 11.76 | -0.42% | 89,680 |
| Jul 29, 2026 | 11.99 | 12.05 | 11.74 | 11.81 | 11.81 | -1.99% | 109,490 |
| Jul 28, 2026 | 11.59 | 12.11 | 11.59 | 12.05 | 12.05 | 4.33% | 203,206 |
| Jul 27, 2026 | 11.34 | 11.60 | 11.21 | 11.55 | 11.55 | 1.85% | 135,566 |
| Jul 24, 2026 | 11.67 | 11.72 | 11.21 | 11.34 | 11.34 | -2.83% | 187,568 |
| Jul 23, 2026 | 11.59 | 11.74 | 11.35 | 11.67 | 11.67 | 1.13% | 299,646 |
| Jul 22, 2026 | 11.81 | 11.88 | 11.54 | 11.54 | 11.54 | -2.37% | 166,837 |
| Jul 21, 2026 | 11.70 | 11.92 | 11.57 | 11.82 | 11.82 | 0.94% | 168,570 |
| Jul 20, 2026 | 11.65 | 11.92 | 11.65 | 11.71 | 11.71 | 0.86% | 140,812 |
| Jul 17, 2026 | 11.64 | 11.79 | 11.27 | 11.61 | 11.61 | -0.85% | 116,838 |
| Jul 16, 2026 | 11.36 | 11.74 | 11.35 | 11.71 | 11.71 | 2.72% | 95,517 |
| Jul 15, 2026 | 11.30 | 11.42 | 11.23 | 11.40 | 11.40 | 0.26% | 114,989 |
| Jul 14, 2026 | 11.18 | 11.47 | 11.18 | 11.37 | 11.37 | 1.52% | 77,349 |
| Jul 13, 2026 | 11.14 | 11.40 | 11.14 | 11.20 | 11.20 | - | 126,262 |
| Jul 10, 2026 | 10.98 | 11.22 | 10.98 | 11.20 | 11.20 | 1.36% | 115,404 |