Skip to main content
Net Lease Office Properties (NLOP)
NYSE: NLOP · Real-Time Price · USD
14.16
-0.21 (-1.46%)
Mar 9, 2026, 3:22 PM EDT - Market open

NLOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.1214.3413.8614.08--2.02%116,710
Mar 6, 202614.6014.6214.1014.3714.37-1.24%334,675
Mar 5, 202614.5014.6014.2914.5514.55-0.55%188,778
Mar 4, 202614.4614.7014.2014.6314.631.60%165,741
Mar 3, 202613.9714.4313.7414.4014.403.08%300,624
Mar 2, 202613.5214.0613.4513.9713.972.42%313,594
Feb 27, 202613.9714.0813.5613.6413.64-2.29%213,018
Feb 26, 202613.6414.0613.6013.9613.962.20%317,028
Feb 25, 202613.3613.7113.2513.6613.662.02%243,112
Feb 24, 202613.3813.5813.3013.3913.390.53%277,606
Feb 23, 202613.7013.7313.1513.3213.32-2.42%407,150
Feb 20, 202613.0913.8013.0913.6513.654.04%437,906
Feb 19, 202613.0413.2212.9513.1213.120.38%711,765
Feb 18, 202613.0613.7912.7613.0713.07-34.65%1,429,561
Feb 17, 202620.0020.1119.5320.0013.251.01%323,711
Feb 13, 202619.6319.9219.5019.8013.121.80%248,784
Feb 12, 202619.6519.6519.1619.4512.89-0.15%180,825
Feb 11, 202619.9019.9019.4219.4812.91-1.62%148,222
Feb 10, 202619.7420.0019.7319.8013.120.15%201,911
Feb 9, 202619.5419.8319.3319.7713.101.18%197,254
Feb 6, 202619.3619.6119.2619.5412.951.24%244,159
Feb 5, 202619.1619.3019.0919.3012.790.68%212,640
Feb 4, 202619.2819.3218.9619.1712.700.10%204,552
Feb 3, 202619.4019.5818.8819.1512.69-1.44%200,875
Feb 2, 202619.4319.5119.3119.4312.87-0.41%198,519
Jan 30, 202619.5819.5819.1619.5112.930.21%283,980
Jan 29, 202619.5119.5719.1019.4712.900.88%287,905
Jan 28, 202619.2619.3918.9319.3012.791.63%636,408
Jan 27, 202618.6219.1918.4518.9912.582.10%504,458
Jan 26, 202618.8518.9318.4718.6012.32-1.27%520,886
Jan 23, 202619.0119.4918.6818.8412.48-1.21%350,852
Jan 22, 202619.0519.3118.9519.0712.630.95%489,098
Jan 21, 202620.0020.3218.7318.8912.51-4.69%954,148
Jan 20, 202619.6020.0619.2919.8213.130.61%619,921
Jan 16, 202619.4019.7319.4019.7013.051.03%312,526
Jan 15, 202619.6619.8419.4819.5012.92-1.17%154,784
Jan 14, 202619.8819.9119.6619.7313.07-1.20%191,760
Jan 13, 202620.1020.2019.8219.9713.23-0.75%115,047
Jan 12, 202619.9120.1719.7020.1213.330.60%135,818
Jan 9, 202620.2520.3519.8720.0013.25-1.43%177,950
Jan 8, 202620.6420.7920.1620.2913.44-1.98%232,581
Jan 7, 202620.8020.9820.6120.7013.71-0.86%145,664
Jan 6, 202620.3920.9920.3920.8813.831.85%130,957
Jan 5, 202620.7720.7819.9720.5013.58-1.58%237,037
Jan 2, 202620.8021.2720.6020.8313.80-19.23%280,808
Dec 31, 202525.8126.1925.7025.7913.710.82%171,200
Dec 30, 202525.7926.1225.4525.5813.60-0.47%166,501
Dec 29, 202525.9526.0125.5025.7013.66-0.62%196,581
Dec 26, 202525.6525.9425.2225.8613.741.09%171,955
Dec 24, 202525.7025.7525.2225.5813.60-139,304
Dec 23, 202525.7426.0025.4325.5813.60-0.51%202,512
Dec 22, 202526.6227.1725.5625.7113.66-2.47%338,735
Dec 19, 202526.4226.7326.2826.3614.01-0.15%225,097
Dec 18, 202526.1126.6026.1026.4014.031.42%150,465
Dec 17, 202525.9126.2425.9026.0313.830.23%106,845
Dec 16, 202525.9926.1325.7925.9713.80-118,551
Dec 15, 202526.4026.6725.8025.9713.80-1.10%150,725
Dec 12, 202526.2526.4326.0626.2613.960.42%114,279
Dec 11, 202525.7926.1825.7026.1513.901.40%128,520
Dec 10, 202525.3525.8725.2325.7913.711.62%168,579
Dec 9, 202525.0525.6625.0525.3813.491.36%134,478
Dec 8, 202525.1525.2424.8725.0413.31-0.40%180,349
Dec 5, 202525.1025.2324.8125.1413.360.04%194,029
Dec 4, 202525.2925.6524.8425.1313.36-14.87%810,418
Dec 3, 202529.0329.5228.9329.5213.512.15%1,857,885
Dec 2, 202529.5029.5528.8628.9013.23-1.83%231,861
Dec 1, 202529.6029.7229.3529.4413.47-0.17%245,741
Nov 28, 202529.9329.9329.4229.4913.50-0.84%117,261
Nov 26, 202529.7929.8929.6129.7413.61-0.07%177,435
Nov 25, 202529.4530.0029.3429.7613.622.62%330,560
Nov 24, 202529.0629.0928.8529.0013.270.17%68,811
Nov 21, 202528.8829.2528.7528.9513.250.14%71,229
Nov 20, 202529.4429.6028.9028.9113.23-1.03%59,756
Nov 19, 202529.6029.6029.2029.2113.37-1.05%50,947
Nov 18, 202529.3929.6829.3229.5213.510.24%51,080
Nov 17, 202529.6029.8029.4029.4513.48-0.51%61,643
Nov 14, 202529.6129.7529.2429.6013.55-0.24%52,368
Nov 13, 202529.8830.1029.4629.6713.58-0.70%58,025
Nov 12, 202529.8930.2629.8429.8813.68-0.20%67,001
Nov 11, 202530.0330.1429.8129.9413.70-0.30%58,259
Nov 10, 202529.5930.1529.4030.0313.741.56%95,847
Nov 7, 202529.3529.7129.3529.5713.530.75%71,022
Nov 6, 202529.2729.6629.2729.3513.43-0.44%45,316
Nov 5, 202529.2729.5029.2729.4813.490.72%53,957
Nov 4, 202529.1029.3529.0129.2713.400.21%62,163
Nov 3, 202529.2129.5529.1229.2113.37-0.48%66,487
Oct 31, 202529.0529.4229.0529.3513.431.03%44,293
Oct 30, 202528.6629.1028.6629.0513.301.11%42,544
Oct 29, 202529.1729.2528.6628.7313.15-1.84%65,332
Oct 28, 202529.2229.3829.0029.2713.400.34%58,547
Oct 27, 202529.4329.5129.1729.1713.35-0.78%57,889
Oct 24, 202529.2229.5129.2229.4013.460.96%40,897
Oct 23, 202529.4129.4828.9329.1213.33-0.78%26,442
Oct 22, 202529.5129.6129.1429.3513.43-0.37%39,734
Oct 21, 202529.4529.7229.2529.4613.480.24%99,787
Oct 20, 202529.0029.3928.8629.3913.451.45%61,369
Oct 17, 202528.7629.1528.6028.9713.260.35%54,014
Oct 16, 202529.0029.1228.5828.8713.21-0.59%79,491
Oct 15, 202529.5029.7028.8929.0413.29-1.46%93,732
Oct 14, 202528.8829.5728.8529.4713.491.10%61,587