ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

O Realty Income Corporation

54.13
0.36 (0.67%)
After Hours
Last Updated: 17:32:24
Delayed by 15 minutes

O Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 53.77 1.17 2.22% 53.00 53.77 52.86 9,108,875
Mar 26 2024 52.60 0.43 0.82% 52.38 52.77 52.25 6,477,935
Mar 25 2024 52.17 0.09 0.17% 52.26 52.575 51.97 6,772,472
Mar 22 2024 52.08 -0.41 -0.78% 52.77 52.85 52.00 5,774,474
Mar 21 2024 52.49 0.05 0.10% 52.63 52.89 52.20 5,065,648
Mar 20 2024 52.44 0.34 0.65% 51.89 52.49 51.64 4,054,667
Mar 19 2024 52.10 -0.11 -0.21% 52.22 52.40 51.82 5,447,345
Mar 18 2024 52.21 0.02 0.04% 52.10 52.465 52.00 4,779,815
Mar 15 2024 52.19 0.53 1.03% 51.21 52.31 51.04 10,073,829
Mar 14 2024 51.66 -0.62 -1.19% 52.15 52.2934 51.2397 9,739,529
Mar 13 2024 52.28 -0.60 -1.13% 53.00 53.33 52.1947 7,504,988
Mar 12 2024 52.88 -0.21 -0.40% 53.00 53.04 52.54 6,961,633
Mar 11 2024 53.09 0.18 0.34% 52.88 53.49 52.785 4,753,222
Mar 08 2024 52.91 0.67 1.28% 52.57 52.97 52.54 4,966,219
Mar 07 2024 52.24 0.08 0.15% 52.41 52.59 52.02 4,874,747
Mar 06 2024 52.16 -0.09 -0.17% 52.56 52.65 51.86 4,925,674
Mar 05 2024 52.25 -0.46 -0.87% 52.65 52.86 52.07 5,978,536
Mar 04 2024 52.71 0.47 0.90% 52.01 52.85 51.89 5,168,225
Mar 01 2024 52.24 0.13 0.25% 52.02 52.27 50.90 8,950,993
Feb 29 2024 52.11 0.09 0.17% 52.18 52.635 51.88 6,751,005
Feb 28 2024 52.02 -0.29 -0.55% 52.20 52.295 51.74 7,623,313
Feb 27 2024 52.31 -0.18 -0.34% 52.78 52.93 52.19 5,964,372
Feb 26 2024 52.49 -0.45 -0.85% 53.02 53.12 52.165 5,118,278
Feb 23 2024 52.94 0.12 0.23% 52.99 53.42 52.725 5,180,344
Feb 22 2024 52.82 0.13 0.25% 52.69 52.96 52.42 5,761,645
Feb 21 2024 52.69 0.22 0.42% 52.98 53.02 51.69 6,526,600
Feb 20 2024 52.47 0.14 0.27% 52.50 52.6499 51.96 6,089,959
Feb 16 2024 52.33 0.31 0.60% 51.50 52.54 51.26 5,677,102
Feb 15 2024 52.02 0.63 1.23% 51.82 52.385 51.71 5,125,057
Feb 14 2024 51.39 -0.13 -0.25% 51.76 51.81 51.155 5,920,549
Feb 13 2024 51.52 -1.15 -2.18% 51.74 51.80 51.19 9,689,747
Feb 12 2024 52.67 -0.09 -0.17% 52.84 53.0375 52.535 5,068,842
Feb 09 2024 52.76 -0.40 -0.75% 53.03 53.26 52.27 6,515,022
Feb 08 2024 53.16 -0.20 -0.37% 53.27 53.515 53.0428 4,482,316
Feb 07 2024 53.36 -0.39 -0.73% 53.75 53.89 53.285 4,682,019
Feb 06 2024 53.75 1.10 2.09% 52.75 53.93 52.60 7,191,847
Feb 05 2024 52.65 -1.54 -2.84% 53.56 53.61 52.61 9,131,805
Feb 02 2024 54.19 -1.06 -1.92% 55.13 55.13 53.63 7,479,363
Feb 01 2024 55.25 0.86 1.58% 54.49 55.25 53.83 6,319,268
Jan 31 2024 54.39 -0.79 -1.43% 55.19 55.30 54.11 12,322,783
Jan 30 2024 55.18 0.26 0.47% 54.75 55.74 54.41 8,147,636
Jan 29 2024 54.92 -0.05 -0.09% 55.02 55.09 54.355 6,326,074
Jan 26 2024 54.97 -0.45 -0.81% 55.58 55.655 54.9539 5,693,822
Jan 25 2024 55.42 0.43 0.78% 55.59 55.73 54.89 6,944,193
Jan 24 2024 54.99 -1.00 -1.79% 56.65 56.86 54.95 8,216,778
Jan 23 2024 55.99 0.41 0.74% 55.85 56.09 55.41 12,142,624
Jan 22 2024 55.58 -0.94 -1.66% 56.68 57.37 55.33 45,782,872
Jan 19 2024 56.52 0.40 0.71% 56.30 56.65 55.43 9,212,642
Jan 18 2024 56.12 -1.09 -1.91% 57.16 57.36 55.81 7,112,175
Jan 17 2024 57.21 -1.13 -1.94% 57.71 58.285 56.625 6,657,684
Jan 16 2024 58.34 -0.56 -0.95% 58.69 58.895 58.195 5,807,889
Jan 12 2024 58.90 -0.37 -0.62% 59.48 59.68 58.52 5,890,432
Jan 11 2024 59.27 0.16 0.27% 58.97 59.4285 58.40 6,584,793
Jan 10 2024 59.11 -0.18 -0.30% 59.65 59.80 58.95 6,717,734
Jan 09 2024 59.29 -0.19 -0.32% 59.15 59.83 58.91 7,605,125
Jan 08 2024 59.48 1.56 2.69% 57.92 59.545 57.82 8,838,896
Jan 05 2024 57.92 0.23 0.40% 57.57 58.06 57.15 3,943,578
Jan 04 2024 57.69 -0.04 -0.07% 57.71 58.24 57.47 5,103,950
Jan 03 2024 57.73 -0.84 -1.43% 58.14 58.24 57.255 5,314,677
Jan 02 2024 58.57 1.15 2.00% 57.12 58.58 57.01 5,812,008
Dec 29 2023 57.42 -1.16 -1.98% 58.05 58.12 57.40 6,686,363

Your Recent History

Delayed Upgrade Clock