MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
NLOP — Net Lease Office Properties
NYSENet Lease Office Properties
$9.74
-0.13(-1.32%)
- O
- 9.82
- H
- 9.93
- L
- 9.60
- V
- 198.24K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$9.74
Period Return-65.15%
Period High$34.53
Period Low$9.60
Avg Daily Volume155.6K
Total Trading Days365
NLOP — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $9.82 | $9.93 | $9.60 | $9.74 | $-0.13 | -1.32% | 198,238 | $9.78 | $9.60 $9.93 |
| Sep 30, 2026 | $9.94 | $10.14 | $9.84 | $9.87 | $-0.11 | -1.10% | 183,021 | $9.92 | $9.84 $10.14 |
| Sep 29, 2026 | $10.00 | $10.07 | $9.96 | $9.98 | $-0.02 | -0.20% | 94,514 | $10.01 | $9.96 $10.07 |
| Sep 28, 2026 | $9.87 | $10.07 | $9.83 | $10.00 | +$0.07 | +0.70% | 248,786 | $9.96 | $9.83 $10.07 |
| Sep 25, 2026 | $9.95 | $10.03 | $9.82 | $9.93 | +$0.00 | +0.00% | 260,053 | $9.92 | $9.82 $10.03 |
| Sep 24, 2026 | $10.23 | $10.34 | $9.89 | $9.93 | $-0.31 | -3.03% | 195,777 | $10.03 | $9.89 $10.34 |
| Sep 23, 2026 | $10.55 | $10.64 | $10.24 | $10.24 | $-0.37 | -3.49% | 109,599 | $10.35 | $10.24 $10.64 |
| Sep 22, 2026 | $10.58 | $10.65 | $10.45 | $10.61 | +$0.12 | +1.14% | 101,811 | $10.58 | $10.45 $10.65 |
| Sep 21, 2026 | $10.48 | $10.57 | $10.37 | $10.49 | +$0.01 | +0.10% | 106,019 | $10.47 | $10.37 $10.57 |
| Sep 18, 2026 | $10.61 | $10.61 | $10.36 | $10.48 | $-0.15 | -1.41% | 393,899 | $10.49 | $10.36 $10.61 |
| Sep 17, 2026 | $10.69 | $10.75 | $10.60 | $10.63 | $-0.08 | -0.75% | 103,605 | $10.66 | $10.60 $10.75 |
| Sep 16, 2026 | $10.90 | $10.95 | $10.63 | $10.71 | $-0.21 | -1.92% | 139,931 | $10.76 | $10.63 $10.95 |
| Sep 15, 2026 | $10.96 | $11.00 | $10.82 | $10.92 | $-0.04 | -0.36% | 185,378 | $10.90 | $10.82 $11.00 |
| Sep 14, 2026 | $10.81 | $10.99 | $10.75 | $10.96 | +$0.09 | +0.83% | 124,166 | $10.92 | $10.75 $10.99 |
| Sep 11, 2026 | $11.00 | $11.06 | $10.81 | $10.87 | $-0.07 | -0.64% | 170,042 | $10.92 | $10.81 $11.06 |
| Sep 10, 2026 | $11.11 | $11.16 | $10.81 | $10.94 | $-0.20 | -1.80% | 161,363 | $10.96 | $10.81 $11.16 |
| Sep 9, 2026 | $11.06 | $11.30 | $11.03 | $11.14 | $-0.02 | -0.18% | 195,956 | $11.13 | $11.03 $11.30 |
| Sep 8, 2026 | $10.95 | $11.38 | $10.95 | $11.16 | +$0.16 | +1.45% | 194,914 | $11.22 | $10.95 $11.38 |
| Sep 4, 2026 | $11.08 | $11.17 | $10.97 | $11.00 | $-0.13 | -1.17% | 84,571 | $11.06 | $10.97 $11.17 |
| Sep 3, 2026 | $11.25 | $11.25 | $10.99 | $11.13 | +$0.00 | +0.00% | 108,128 | $11.11 | $10.99 $11.25 |
| Sep 2, 2026 | $11.18 | $11.34 | $11.12 | $11.13 | $-0.05 | -0.45% | 107,149 | $11.18 | $11.12 $11.34 |
| Sep 1, 2026 | $11.33 | $11.44 | $11.14 | $11.18 | $-0.24 | -2.10% | 125,245 | $11.28 | $11.14 $11.44 |
| Aug 31, 2026 | $11.47 | $11.69 | $11.31 | $11.42 | $-0.09 | -0.78% | 94,504 | $11.43 | $11.31 $11.69 |
| Aug 28, 2026 | $11.58 | $11.58 | $11.46 | $11.51 | +$0.00 | +0.00% | 69,839 | $11.52 | $11.46 $11.58 |
| Aug 27, 2026 | $11.49 | $11.63 | $11.45 | $11.51 | $-0.02 | -0.17% | 51,400 | $11.52 | $11.45 $11.63 |
| Aug 26, 2026 | $11.57 | $11.72 | $11.48 | $11.53 | $-0.08 | -0.69% | 53,768 | $11.55 | $11.48 $11.72 |
| Aug 25, 2026 | $11.50 | $11.67 | $11.49 | $11.61 | +$0.08 | +0.69% | 94,976 | $11.57 | $11.49 $11.67 |
| Aug 24, 2026 | $11.63 | $11.76 | $11.45 | $11.53 | $-0.08 | -0.69% | 71,476 | $11.56 | $11.45 $11.76 |
| Aug 21, 2026 | $11.56 | $11.64 | $11.48 | $11.61 | +$0.04 | +0.35% | 63,548 | $11.60 | $11.48 $11.64 |
| Aug 20, 2026 | $11.47 | $11.64 | $11.32 | $11.57 | +$0.11 | +0.96% | 71,012 | $11.52 | $11.32 $11.64 |