Skip to main content
Net Lease Office Properties (NLOP)
NYSE: NLOP · Real-Time Price · USD
25.14
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

NLOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1025.2324.8125.1425.140.04%188,782
Dec 4, 202525.2925.6524.8425.1325.13-14.87%806,392
Dec 3, 202529.0329.5228.9329.5225.422.15%1,853,355
Dec 2, 202529.5029.5528.8628.9024.89-1.83%231,861
Dec 1, 202529.6029.7229.3529.4425.35-0.17%245,741
Nov 28, 202529.9329.9329.4229.4925.39-0.84%117,261
Nov 26, 202529.7929.8929.6129.7425.61-0.07%177,435
Nov 25, 202529.4530.0029.3429.7625.632.62%330,560
Nov 24, 202529.0629.0928.8529.0024.970.17%68,811
Nov 21, 202528.8829.2528.7528.9524.930.14%71,229
Nov 20, 202529.4429.6028.9028.9124.89-1.03%59,756
Nov 19, 202529.6029.6029.2029.2125.15-1.05%50,947
Nov 18, 202529.3929.6829.3229.5225.420.24%51,080
Nov 17, 202529.6029.8029.4029.4525.36-0.51%61,643
Nov 14, 202529.6129.7529.2429.6025.49-0.24%52,368
Nov 13, 202529.8830.1029.4629.6725.55-0.70%58,025
Nov 12, 202529.8930.2629.8429.8825.73-0.20%67,001
Nov 11, 202530.0330.1429.8129.9425.78-0.30%58,259
Nov 10, 202529.5930.1529.4030.0325.861.56%95,847
Nov 7, 202529.3529.7129.3529.5725.460.75%71,022
Nov 6, 202529.2729.6629.2729.3525.27-0.44%45,316
Nov 5, 202529.2729.5029.2729.4825.390.72%53,957
Nov 4, 202529.1029.3529.0129.2725.200.21%62,163
Nov 3, 202529.2129.5529.1229.2125.15-0.48%66,487
Oct 31, 202529.0529.4229.0529.3525.271.03%44,293
Oct 30, 202528.6629.1028.6629.0525.021.11%42,544
Oct 29, 202529.1729.2528.6628.7324.74-1.84%65,332
Oct 28, 202529.2229.3829.0029.2725.200.34%58,547
Oct 27, 202529.4329.5129.1729.1725.12-0.78%57,889
Oct 24, 202529.2229.5129.2229.4025.320.96%40,897
Oct 23, 202529.4129.4828.9329.1225.08-0.78%26,442
Oct 22, 202529.5129.6129.1429.3525.27-0.37%39,734
Oct 21, 202529.4529.7229.2529.4625.370.24%99,787
Oct 20, 202529.0029.3928.8629.3925.311.45%61,369
Oct 17, 202528.7629.1528.6028.9724.950.35%54,014
Oct 16, 202529.0029.1228.5828.8724.86-0.59%79,491
Oct 15, 202529.5029.7028.8929.0425.01-1.46%93,732
Oct 14, 202528.8829.5728.8529.4725.381.10%61,587
Oct 13, 202528.7829.2428.7229.1525.101.92%65,476
Oct 10, 202529.1029.1428.5728.6024.63-1.68%81,049
Oct 9, 202529.4129.6328.9329.0925.05-0.85%72,054
Oct 8, 202529.4229.5529.2629.3425.27-0.37%55,327
Oct 7, 202529.8429.8829.3629.4525.36-1.47%108,176
Oct 6, 202529.7429.9429.5029.8925.740.30%54,591
Oct 3, 202529.5629.9629.5629.8025.660.98%53,412
Oct 2, 202529.4629.5529.0029.5125.41-0.07%47,369
Oct 1, 202529.5629.6729.4029.5325.43-0.44%57,958
Sep 30, 202529.0929.7129.0929.6625.541.16%178,878
Sep 29, 202529.2929.6829.0129.3225.250.14%79,675
Sep 26, 202529.1629.5829.0029.2825.211.17%95,703
Sep 25, 202529.3029.3928.8828.9424.92-1.23%65,302
Sep 24, 202529.5729.6129.2429.3025.23-1.08%87,975
Sep 23, 202529.5529.6629.3129.6225.510.44%77,180
Sep 22, 202529.0629.5028.9629.4925.391.48%75,871
Sep 19, 202529.1929.4129.0429.0625.02-0.68%220,139
Sep 18, 202528.8229.3328.8229.2625.201.53%70,404
Sep 17, 202528.8729.2528.6828.8224.820.10%75,256
Sep 16, 202528.7729.0028.5028.7924.79-0.59%166,195
Sep 15, 202529.0029.1328.9228.9624.94-0.48%115,933
Sep 12, 202528.9829.2028.9129.1025.06-0.14%98,726
Sep 11, 202529.0929.3629.0929.1425.09-0.17%87,832
Sep 10, 202529.0229.3529.0229.1925.140.07%79,812
Sep 9, 202529.1529.3629.1029.1725.12-0.10%67,029
Sep 8, 202529.2429.3129.0329.2025.14-0.65%115,104
Sep 5, 202529.4329.8629.2329.3925.31-0.07%58,031
Sep 4, 202529.7429.8429.1629.4125.330.31%103,060
Sep 3, 202529.0929.6728.9929.3225.250.76%111,902
Sep 2, 202529.3629.8229.0129.1025.06-1.76%115,475
Aug 29, 202529.7629.7929.5229.6225.51-0.27%53,156
Aug 28, 202530.0530.0529.3429.7025.58-1.33%59,468
Aug 27, 202529.9230.3729.9230.1025.92-0.13%72,352
Aug 26, 202529.9830.2229.8330.1425.950.43%52,644
Aug 25, 202529.9530.1429.7530.0125.840.10%68,247
Aug 22, 202529.5730.2929.5029.9825.821.66%87,358
Aug 21, 202529.6929.9229.2429.4925.39-0.94%96,324
Aug 20, 202530.3430.3429.7629.7725.64-1.26%75,975
Aug 19, 202530.2830.6230.1330.1525.96-0.17%84,511
Aug 18, 202529.9830.6929.5830.2026.01-8.76%733,094
Aug 15, 202532.8933.2832.5033.1025.830.67%771,326
Aug 14, 202533.4533.4532.4532.8825.66-2.17%198,022
Aug 13, 202533.8434.2433.4233.6126.23-0.27%184,236
Aug 12, 202533.3733.9033.0033.7026.301.75%166,855
Aug 11, 202533.3633.5833.0033.1225.85-0.51%91,244
Aug 8, 202533.7534.1533.0033.2925.98-0.54%100,739
Aug 7, 202533.8534.3132.6933.4726.121.06%120,381
Aug 6, 202533.2933.2932.8333.1225.85-0.54%49,126
Aug 5, 202533.5033.5433.1433.3025.99-0.51%45,069
Aug 4, 202533.1233.5733.0933.4726.121.76%37,410
Aug 1, 202533.0933.0932.6132.8925.67-0.90%65,265
Jul 31, 202533.0733.4433.0133.1925.90-0.03%47,296
Jul 30, 202533.8834.0833.1533.2025.91-1.69%46,251
Jul 29, 202533.3633.8433.3133.7726.361.93%44,463
Jul 28, 202533.5033.6233.1033.1325.86-0.87%34,706
Jul 25, 202533.2833.6433.0433.4226.080.57%32,551
Jul 24, 202533.5533.5733.2033.2325.93-1.04%36,575
Jul 23, 202533.0833.6133.0833.5826.211.57%46,941
Jul 22, 202533.1333.4632.9833.0625.80-0.12%51,744
Jul 21, 202532.8033.2232.8033.1025.830.64%51,661
Jul 18, 202533.4833.4832.8632.8925.67-1.50%51,686
Jul 17, 202533.9034.2033.2033.3926.06-1.65%79,764