Net Lease Office Properties (NLOP)
NYSE: NLOP · Real-Time Price · USD
11.61
-0.10 (-0.85%)
At close: Jul 17, 2026, 4:00 PM EDT
11.62
+0.01 (0.12%)
Pre-market: Jul 20, 2026, 8:05 AM EDT
NLOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 11.00 | 11.17 | 11.00 | 11.05 | 11.05 | 0.27% | 118,742 |
| Jul 8, 2026 | 11.01 | 11.11 | 10.95 | 11.02 | 11.02 | -0.90% | 138,120 |
| Jul 7, 2026 | 11.00 | 11.36 | 10.96 | 11.12 | 11.12 | 1.00% | 353,959 |
| Jul 6, 2026 | 11.18 | 11.18 | 10.96 | 11.01 | 11.01 | -1.34% | 171,745 |
| Jul 2, 2026 | 11.46 | 11.54 | 11.16 | 11.16 | 11.16 | -2.62% | 183,270 |
| Jul 1, 2026 | 11.17 | 11.49 | 11.07 | 11.46 | 11.46 | 2.96% | 112,655 |
| Jun 30, 2026 | 11.18 | 11.28 | 11.08 | 11.13 | 11.13 | -0.80% | 140,438 |
| Jun 29, 2026 | 11.32 | 11.53 | 11.20 | 11.22 | 11.22 | -1.23% | 123,277 |
| Jun 26, 2026 | 11.18 | 11.36 | 11.13 | 11.36 | 11.36 | 2.25% | 346,425 |
| Jun 25, 2026 | 11.25 | 11.36 | 11.08 | 11.11 | 11.11 | -1.16% | 254,070 |
| Jun 24, 2026 | 11.47 | 11.56 | 11.15 | 11.24 | 11.24 | -1.83% | 398,537 |
| Jun 23, 2026 | 11.54 | 11.70 | 11.41 | 11.45 | 11.45 | -0.78% | 173,067 |
| Jun 22, 2026 | 11.50 | 11.69 | 11.47 | 11.54 | 11.54 | -0.52% | 183,849 |
| Jun 18, 2026 | 11.66 | 11.75 | 11.56 | 11.60 | 11.60 | -0.43% | 201,741 |
| Jun 17, 2026 | 11.69 | 11.86 | 11.57 | 11.65 | 11.65 | -1.10% | 148,626 |
| Jun 16, 2026 | 11.78 | 11.90 | 11.67 | 11.78 | 11.78 | 0.68% | 148,417 |
| Jun 15, 2026 | 11.68 | 11.87 | 11.65 | 11.70 | 11.70 | -0.51% | 97,343 |
| Jun 12, 2026 | 11.65 | 11.98 | 11.65 | 11.76 | 11.76 | 0.94% | 66,299 |
| Jun 11, 2026 | 11.84 | 11.98 | 11.52 | 11.65 | 11.65 | -1.27% | 199,913 |
| Jun 10, 2026 | 11.91 | 12.09 | 11.80 | 11.80 | 11.80 | -0.67% | 95,536 |
| Jun 9, 2026 | 12.01 | 12.19 | 11.78 | 11.88 | 11.88 | -0.17% | 97,269 |
| Jun 8, 2026 | 12.06 | 12.12 | 11.89 | 11.90 | 11.90 | -0.25% | 109,057 |
| Jun 5, 2026 | 11.95 | 12.13 | 11.82 | 11.93 | 11.93 | -0.42% | 105,565 |
| Jun 4, 2026 | 11.95 | 12.10 | 11.77 | 11.98 | 11.98 | 1.01% | 72,137 |
| Jun 3, 2026 | 11.99 | 12.04 | 11.67 | 11.86 | 11.86 | -1.98% | 133,069 |
| Jun 2, 2026 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | - | 127,201 |
| Jun 1, 2026 | 12.00 | 12.10 | 11.91 | 12.10 | 12.10 | 0.75% | 120,108 |
| May 29, 2026 | 12.00 | 12.10 | 11.93 | 12.01 | 12.01 | -0.33% | 57,318 |
| May 28, 2026 | 11.99 | 12.07 | 11.90 | 12.05 | 12.05 | 0.50% | 69,818 |
| May 27, 2026 | 11.97 | 12.26 | 11.90 | 11.99 | 11.99 | -0.25% | 83,802 |
| May 26, 2026 | 11.84 | 12.05 | 11.81 | 12.02 | 12.02 | 1.35% | 133,647 |
| May 22, 2026 | 11.79 | 11.90 | 11.77 | 11.86 | 11.86 | 0.34% | 81,118 |
| May 21, 2026 | 11.37 | 12.05 | 11.37 | 11.82 | 11.82 | 3.96% | 211,383 |
| May 20, 2026 | 11.36 | 11.56 | 11.26 | 11.37 | 11.37 | 0.09% | 101,987 |
| May 19, 2026 | 11.42 | 11.59 | 11.25 | 11.36 | 11.36 | -1.05% | 134,154 |
| May 18, 2026 | 11.43 | 11.84 | 11.43 | 11.48 | 11.48 | 0.09% | 157,499 |
| May 15, 2026 | 11.41 | 11.49 | 11.30 | 11.47 | 11.47 | -0.52% | 104,442 |
| May 14, 2026 | 11.80 | 12.00 | 11.53 | 11.53 | 11.53 | -2.86% | 135,423 |
| May 13, 2026 | 11.86 | 11.91 | 11.56 | 11.87 | 11.87 | 0.76% | 83,987 |
| May 12, 2026 | 11.97 | 11.97 | 11.59 | 11.78 | 11.78 | -1.09% | 158,353 |
| May 11, 2026 | 11.98 | 12.07 | 11.63 | 11.91 | 11.91 | -0.33% | 171,213 |
| May 8, 2026 | 12.99 | 12.99 | 11.91 | 11.95 | 11.95 | -8.85% | 317,214 |
| May 7, 2026 | 13.04 | 13.24 | 13.02 | 13.11 | 13.11 | 1.31% | 113,310 |
| May 6, 2026 | 13.32 | 13.44 | 12.87 | 12.94 | 12.94 | -2.71% | 326,086 |