Net Lease Office Properties (NLOP)
NYSE: NLOP · Real-Time Price · USD
8.96
-0.14 (-1.54%)
At close: Oct 30, 2026, 4:00 PM EDT
8.96
0.00 (0.00%)
After-hours: Oct 30, 2026, 4:18 PM EDT
NLOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.04 | 9.16 | 8.95 | 8.96 | 8.96 | -1.54% | 201,225 |
| Oct 29, 2026 | 9.22 | 9.28 | 9.05 | 9.10 | 9.10 | -1.09% | 190,082 |
| Oct 28, 2026 | 9.34 | 9.44 | 9.17 | 9.20 | 9.20 | -2.13% | 154,648 |
| Oct 27, 2026 | 9.50 | 9.58 | 9.39 | 9.40 | 9.40 | -1.36% | 159,857 |
| Oct 26, 2026 | 9.50 | 9.65 | 9.50 | 9.53 | 9.53 | -0.94% | 165,648 |
| Oct 23, 2026 | 9.64 | 9.87 | 9.60 | 9.62 | 9.62 | -0.93% | 88,889 |
| Oct 22, 2026 | 9.62 | 9.82 | 9.56 | 9.71 | 9.71 | 0.21% | 143,085 |
| Oct 21, 2026 | 9.71 | 9.76 | 9.67 | 9.69 | 9.69 | -0.21% | 131,271 |
| Oct 20, 2026 | 9.72 | 9.89 | 9.69 | 9.71 | 9.71 | 0.62% | 267,671 |
| Oct 19, 2026 | 9.73 | 9.73 | 9.57 | 9.65 | 9.65 | -1.03% | 127,023 |
| Oct 16, 2026 | 9.78 | 9.88 | 9.71 | 9.75 | 9.75 | 0.41% | 87,405 |
| Oct 15, 2026 | 9.68 | 9.74 | 9.66 | 9.71 | 9.71 | 1.15% | 192,695 |
| Oct 14, 2026 | 9.55 | 9.64 | 9.55 | 9.60 | 9.60 | -0.21% | 119,515 |
| Oct 13, 2026 | 9.73 | 9.73 | 9.48 | 9.62 | 9.62 | -0.31% | 139,405 |
| Oct 12, 2026 | 9.64 | 9.69 | 9.61 | 9.65 | 9.65 | -0.21% | 78,228 |
| Oct 9, 2026 | 9.68 | 9.77 | 9.64 | 9.67 | 9.67 | -0.21% | 131,496 |
| Oct 8, 2026 | 9.58 | 9.74 | 9.56 | 9.69 | 9.69 | 1.36% | 99,224 |
| Oct 7, 2026 | 9.60 | 9.71 | 9.55 | 9.56 | 9.56 | -1.04% | 78,529 |
| Oct 6, 2026 | 9.57 | 9.71 | 9.57 | 9.66 | 9.66 | 0.94% | 95,040 |
| Oct 5, 2026 | 9.75 | 9.80 | 9.51 | 9.57 | 9.57 | -1.95% | 206,662 |
| Oct 2, 2026 | 9.80 | 9.98 | 9.68 | 9.76 | 9.76 | 0.21% | 263,910 |
| Oct 1, 2026 | 9.82 | 9.93 | 9.60 | 9.74 | 9.74 | -1.32% | 198,240 |
| Sep 30, 2026 | 9.94 | 10.14 | 9.84 | 9.87 | 9.87 | -1.10% | 183,016 |
| Sep 29, 2026 | 10.00 | 10.07 | 9.96 | 9.98 | 9.98 | -0.20% | 94,510 |
| Sep 28, 2026 | 9.87 | 10.07 | 9.83 | 10.00 | 10.00 | 0.70% | 248,780 |
| Sep 25, 2026 | 9.95 | 10.03 | 9.82 | 9.93 | 9.93 | - | 259,946 |
| Sep 24, 2026 | 10.23 | 10.34 | 9.89 | 9.93 | 9.93 | -3.03% | 195,553 |
| Sep 23, 2026 | 10.55 | 10.64 | 10.24 | 10.24 | 10.24 | -3.49% | 109,562 |
| Sep 22, 2026 | 10.58 | 10.65 | 10.45 | 10.61 | 10.61 | 1.14% | 101,799 |
| Sep 21, 2026 | 10.48 | 10.57 | 10.37 | 10.49 | 10.49 | 0.10% | 106,015 |
| 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 |