Net Lease Office Properties (NLOP)

NYSE: NLOP · Real-Time Price · USD

11.48

+0.01 (0.09%)

At close: May 18, 2026, 4:00 PM EDT

11.49

0.00 (0.04%)

After-hours: May 18, 2026, 7:00 PM EDT

NLOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	13.31	13.50	13.28	13.30	13.30	-0.52%	225,378
May 4, 2026	13.10	13.37	13.10	13.37	13.37	1.98%	108,946
May 1, 2026	12.75	13.21	12.75	13.11	13.11	0.38%	149,185
Apr 30, 2026	12.93	13.24	12.93	13.06	13.06	1.01%	108,787
Apr 29, 2026	13.14	13.31	12.85	12.93	12.93	-2.19%	122,758
Apr 28, 2026	13.19	13.36	13.14	13.22	13.22	0.08%	241,196
Apr 27, 2026	13.06	13.30	13.06	13.21	13.21	0.46%	133,241
Apr 24, 2026	12.89	13.19	12.82	13.15	13.15	2.57%	215,669
Apr 23, 2026	12.54	12.89	12.53	12.82	12.82	1.99%	281,018
Apr 22, 2026	12.81	12.83	12.54	12.57	12.57	-1.41%	80,360
Apr 21, 2026	12.62	12.84	12.60	12.75	12.75	0.95%	183,576
Apr 20, 2026	12.79	12.85	12.62	12.63	12.63	-1.64%	87,084
Apr 17, 2026	12.79	12.87	12.71	12.84	12.84	0.63%	92,583
Apr 16, 2026	12.35	12.77	12.35	12.76	12.76	3.82%	245,015
Apr 15, 2026	12.09	12.37	12.04	12.29	12.29	1.32%	266,476
Apr 14, 2026	11.84	12.24	11.84	12.13	12.13	2.10%	347,870
Apr 13, 2026	11.79	11.95	11.74	11.88	11.88	0.68%	185,346
Apr 10, 2026	11.73	11.83	11.62	11.80	11.80	0.68%	128,726
Apr 9, 2026	11.60	11.78	11.60	11.72	11.72	0.26%	112,524
Apr 8, 2026	11.80	11.80	11.52	11.69	11.69	0.26%	148,372
Apr 7, 2026	11.55	11.72	11.52	11.66	11.66	0.43%	186,581
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%	260,237
Mar 31, 2026	11.41	11.74	11.36	11.52	11.52	1.95%	234,786
Mar 30, 2026	11.48	11.63	11.24	11.30	11.30	-22.55%	263,217
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