Net Lease Office Properties Stock Price History
NYSE: NLOPReal EstateReal Estate Investment TrustsUSD
9.67-0.02 (-0.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NLOP price history at a glance
The price history for Net Lease Office Properties (NLOP) on this page begins on October 23, 2023, when the stock closed at $19.40; it most recently closed at $9.67 on October 5, 2026. The highest price in this record is $50.00, reached on October 23, 2023; the latest close is 80.7% below that peak. Over roughly 3 years the share price changed -50.2%, a -21.0% compound annual price return (excluding dividends).
In the last 12 months alone, NLOP has lost 66.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $50.00
- Date of high
- Oct 23, 2023
- Low since 2023
- $9.50
- Date of low
- Oct 30, 2023
- 52-week high
- $30.26
- 52-week low
- $9.51
- IPO year
- 2023
- Last close
- $9.67
NLOP returns
1 week
-0.92%
1 month
-13.20%
3 months
-13.66%
6 months
-18.05%
Year to date
-62.50%
1 year
-66.19%
NLOP price return, excluding dividends.
NLOP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.67 | -53.58% |
| 2025 | 20.83 | -32.59% |
| 2024 | 30.90 | +67.21% |
| 2023* | 18.48 | -4.74% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
NLOP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.68 | 9.76 | 9.64 | 9.67 | -0.21% | |
| 9.58 | 9.74 | 9.56 | 9.69 | +1.36% | |
| 9.60 | 9.71 | 9.55 | 9.56 | -1.04% | |
| 9.57 | 9.71 | 9.57 | 9.66 | +0.94% | |
| 9.75 | 9.80 | 9.51 | 9.57 | -1.95% | |
| 9.80 | 9.98 | 9.68 | 9.76 | +0.21% | |
| 9.82 | 9.93 | 9.60 | 9.74 | -1.32% | |
| 9.94 | 10.14 | 9.84 | 9.87 | -1.10% | |
| 10.00 | 10.07 | 9.96 | 9.98 | -0.20% | |
| 9.87 | 10.07 | 9.83 | 10.00 | +0.70% | |
| 9.95 | 10.03 | 9.82 | 9.93 | 0.00% | |
| 10.23 | 10.34 | 9.89 | 9.93 | -3.03% | |
| 10.55 | 10.64 | 10.24 | 10.24 | -3.49% | |
| 10.58 | 10.65 | 10.45 | 10.61 | +1.14% | |
| 10.48 | 10.57 | 10.37 | 10.49 | +0.10% | |
| 10.61 | 10.61 | 10.36 | 10.48 | -1.41% | |
| 10.69 | 10.75 | 10.60 | 10.63 | -0.75% | |
| 10.90 | 10.95 | 10.63 | 10.71 | -1.92% | |
| 10.96 | 11.00 | 10.82 | 10.92 | -0.36% | |
| 10.81 | 10.99 | 10.75 | 10.96 | +0.83% | |
| 11.00 | 11.06 | 10.81 | 10.87 | -0.64% | |
| 11.11 | 11.16 | 10.81 | 10.94 | -1.80% | |
| 11.06 | 11.30 | 11.03 | 11.14 | -0.18% | |
| 10.95 | 11.38 | 10.95 | 11.16 | +1.45% | |
| 11.08 | 11.17 | 10.97 | 11.00 | -1.17% | |
| 11.25 | 11.25 | 10.99 | 11.13 | 0.00% | |
| 11.18 | 11.34 | 11.12 | 11.13 | -0.45% | |
| 11.33 | 11.44 | 11.14 | 11.18 | -2.10% | |
| 11.47 | 11.69 | 11.31 | 11.42 | -0.78% | |
| 11.58 | 11.58 | 11.46 | 11.51 | 0.00% | |
| 11.49 | 11.63 | 11.45 | 11.51 | -0.17% | |
| 11.57 | 11.72 | 11.48 | 11.53 | -0.69% | |
| 11.50 | 11.67 | 11.49 | 11.61 | +0.69% | |
| 11.63 | 11.76 | 11.45 | 11.53 | -0.69% | |
| 11.56 | 11.64 | 11.48 | 11.61 | +0.35% | |
| 11.47 | 11.64 | 11.32 | 11.57 | +0.96% | |
| 11.52 | 11.59 | 11.34 | 11.46 | -0.17% | |
| 11.33 | 11.64 | 11.30 | 11.48 | +0.53% | |
| 11.58 | 11.69 | 11.38 | 11.42 | -1.47% | |
| 11.69 | 11.72 | 11.53 | 11.59 | -0.60% | |
| 11.61 | 11.74 | 11.60 | 11.66 | +0.78% | |
| 11.57 | 11.64 | 11.46 | 11.57 | +0.61% | |
| 11.53 | 11.68 | 11.48 | 11.50 | +0.17% | |
| 11.56 | 11.64 | 11.39 | 11.48 | -0.78% | |
| 11.55 | 11.80 | 11.50 | 11.57 | -0.86% | |
| 11.77 | 11.92 | 11.55 | 11.67 | -1.68% | |
| 11.88 | 11.95 | 11.76 | 11.87 | -0.50% | |
| 11.93 | 12.01 | 11.75 | 11.93 | -0.83% | |
| 11.68 | 12.12 | 11.68 | 12.03 | +2.82% | |
| 11.70 | 11.93 | 11.56 | 11.70 | -0.51% | |
| 11.69 | 11.85 | 11.57 | 11.76 | -0.42% | |
| 11.99 | 12.05 | 11.74 | 11.81 | -1.99% | |
| 11.59 | 12.11 | 11.59 | 12.05 | +4.33% | |
| 11.34 | 11.60 | 11.21 | 11.55 | +1.85% | |
| 11.67 | 11.72 | 11.21 | 11.34 | -2.83% | |
| 11.59 | 11.74 | 11.35 | 11.67 | +1.13% | |
| 11.81 | 11.88 | 11.54 | 11.54 | -2.37% | |
| 11.70 | 11.92 | 11.57 | 11.82 | +0.94% | |
| 11.65 | 11.92 | 11.65 | 11.71 | +0.86% | |
| 11.64 | 11.79 | 11.27 | 11.61 | -0.85% | |
| 11.36 | 11.74 | 11.35 | 11.71 | +2.72% | |
| 11.30 | 11.42 | 11.23 | 11.40 | +0.26% | |
| 11.18 | 11.47 | 11.18 | 11.37 | +1.52% | |
| 11.14 | 11.40 | 11.14 | 11.20 | 0.00% | |
| 10.98 | 11.22 | 10.98 | 11.20 | +1.36% | |
| 11.00 | 11.17 | 11.00 | 11.05 | +0.27% | |
| 11.01 | 11.11 | 10.95 | 11.02 | -0.90% | |
| 11.00 | 11.36 | 10.96 | 11.12 | +1.00% | |
| 11.18 | 11.18 | 10.96 | 11.01 | -1.34% | |
| 11.46 | 11.54 | 11.16 | 11.16 | -2.62% | |
| 11.17 | 11.49 | 11.07 | 11.46 | +2.96% | |
| 11.18 | 11.28 | 11.08 | 11.13 | -0.80% | |
| 11.32 | 11.53 | 11.20 | 11.22 | -1.23% | |
| 11.18 | 11.36 | 11.13 | 11.36 | +2.25% | |
| 11.25 | 11.36 | 11.08 | 11.11 | -1.16% | |
| 11.47 | 11.56 | 11.15 | 11.24 | -1.83% | |
| 11.54 | 11.70 | 11.41 | 11.45 | -0.78% | |
| 11.50 | 11.69 | 11.47 | 11.54 | -0.52% | |
| 11.66 | 11.75 | 11.56 | 11.60 | -0.43% | |
| 11.69 | 11.86 | 11.57 | 11.65 | -1.10% | |
| 11.78 | 11.90 | 11.67 | 11.78 | +0.68% | |
| 11.68 | 11.87 | 11.65 | 11.70 | -0.51% | |
| 11.65 | 11.98 | 11.65 | 11.76 | +0.94% | |
| 11.84 | 11.98 | 11.52 | 11.65 | -1.27% | |
| 11.91 | 12.09 | 11.80 | 11.80 | -0.67% | |
| 12.01 | 12.19 | 11.78 | 11.88 | -0.17% | |
| 12.06 | 12.12 | 11.89 | 11.90 | -0.25% | |
| 11.95 | 12.13 | 11.82 | 11.93 | -0.42% | |
| 11.95 | 12.10 | 11.77 | 11.98 | +1.01% | |
| 11.99 | 12.04 | 11.67 | 11.86 | -1.98% | |
| 12.00 | 12.20 | 12.00 | 12.10 | 0.00% | |
| 12.00 | 12.10 | 11.91 | 12.10 | +0.75% | |
| 12.00 | 12.10 | 11.93 | 12.01 | -0.33% | |
| 11.99 | 12.07 | 11.90 | 12.05 | +0.50% | |
| 11.97 | 12.26 | 11.90 | 11.99 | -0.25% | |
| 11.84 | 12.05 | 11.81 | 12.02 | +1.35% | |
| 11.79 | 11.90 | 11.77 | 11.86 | +0.34% | |
| 11.37 | 12.05 | 11.37 | 11.82 | +3.96% | |
| 11.36 | 11.56 | 11.26 | 11.37 | +0.09% | |
| 11.42 | 11.59 | 11.25 | 11.36 | -1.05% | |
| 11.43 | 11.84 | 11.43 | 11.48 | +0.09% | |
| 11.41 | 11.49 | 11.30 | 11.47 | -0.52% | |
| 11.80 | 12.00 | 11.53 | 11.53 | -2.86% | |
| 11.86 | 11.91 | 11.56 | 11.87 | +0.76% | |
| 11.97 | 11.97 | 11.59 | 11.78 | -1.09% | |
| 11.98 | 12.07 | 11.63 | 11.91 | -0.33% | |
| 12.99 | 12.99 | 11.91 | 11.95 | -8.85% | |
| 13.04 | 13.24 | 13.02 | 13.11 | +1.31% | |
| 13.32 | 13.44 | 12.87 | 12.94 | -2.71% | |
| 13.31 | 13.50 | 13.28 | 13.30 | -0.52% | |
| 13.10 | 13.37 | 13.10 | 13.37 | +1.98% | |
| 12.75 | 13.21 | 12.75 | 13.11 | +0.38% | |
| 12.93 | 13.24 | 12.93 | 13.06 | +1.01% | |
| 13.14 | 13.31 | 12.85 | 12.93 | -2.19% | |
| 13.19 | 13.36 | 13.14 | 13.22 | +0.08% | |
| 13.06 | 13.30 | 13.06 | 13.21 | +0.46% | |
| 12.89 | 13.19 | 12.82 | 13.15 | +2.57% | |
| 12.54 | 12.89 | 12.53 | 12.82 | +1.99% | |
| 12.81 | 12.83 | 12.54 | 12.57 | -1.41% | |
| 12.62 | 12.84 | 12.60 | 12.75 | +0.95% | |
| 12.79 | 12.85 | 12.62 | 12.63 | -1.64% | |
| 12.79 | 12.87 | 12.71 | 12.84 | +0.63% | |
| 12.35 | 12.77 | 12.35 | 12.76 | +3.82% | |
| 12.09 | 12.37 | 12.04 | 12.29 | +1.32% | |
| 11.84 | 12.24 | 11.84 | 12.13 | +2.10% | |
| 11.79 | 11.95 | 11.74 | 11.88 | +0.68% | |
| 11.73 | 11.83 | 11.62 | 11.80 | +0.68% | |
| 11.60 | 11.78 | 11.60 | 11.72 | +0.26% | |
| 11.80 | 11.80 | 11.52 | 11.69 | +0.26% | |
| 11.55 | 11.72 | 11.52 | 11.66 | +0.43% | |
| 11.71 | 11.80 | 11.55 | 11.61 | -1.44% | |
| 11.67 | 11.90 | 11.62 | 11.78 | +1.03% | |
| 11.60 | 11.71 | 11.35 | 11.66 | +1.22% | |
| 11.41 | 11.74 | 11.36 | 11.52 | +1.95% | |
| 11.48 | 11.63 | 11.24 | 11.30 | -22.55% | |
| 15.05 | 15.15 | 14.59 | 14.59 | -1.49% | |
| 14.80 | 15.19 | 14.72 | 14.81 | +0.41% | |
| 14.63 | 14.84 | 14.55 | 14.75 | +2.01% | |
| 14.45 | 14.70 | 14.30 | 14.46 | +0.21% | |
| 14.27 | 14.59 | 14.26 | 14.43 | +4.11% | |
| 14.50 | 14.53 | 13.80 | 13.86 | -3.75% | |
| 14.34 | 14.60 | 14.20 | 14.40 | +4.27% | |
| 13.75 | 14.00 | 13.75 | 13.81 | -0.65% | |
| 13.97 | 14.16 | 13.76 | 13.90 | +0.29% | |
| 13.79 | 14.06 | 13.79 | 13.86 | +1.02% | |
| 13.90 | 13.98 | 13.71 | 13.72 | -1.29% | |
| 13.89 | 14.15 | 13.86 | 13.90 | -1.07% | |
| 14.07 | 14.23 | 13.91 | 14.05 | -0.71% | |
| 14.05 | 14.33 | 13.96 | 14.15 | -0.14% | |
| 14.12 | 14.34 | 13.86 | 14.17 | -1.39% | |
| 14.60 | 14.62 | 14.10 | 14.37 | -1.24% | |
| 14.50 | 14.60 | 14.29 | 14.55 | -0.55% | |
| 14.46 | 14.70 | 14.20 | 14.63 | +1.60% | |
| 13.97 | 14.43 | 13.74 | 14.40 | +3.08% | |
| 13.52 | 14.06 | 13.45 | 13.97 | +2.42% | |
| 13.97 | 14.08 | 13.56 | 13.64 | -2.29% | |
| 13.64 | 14.06 | 13.60 | 13.96 | +2.20% | |
| 13.36 | 13.71 | 13.25 | 13.66 | +2.02% | |
| 13.38 | 13.58 | 13.30 | 13.39 | +0.53% | |
| 13.70 | 13.73 | 13.15 | 13.32 | -2.42% | |
| 13.09 | 13.80 | 13.09 | 13.65 | +4.04% | |
| 13.04 | 13.22 | 12.95 | 13.12 | +0.38% | |
| 13.06 | 13.79 | 12.76 | 13.07 | -34.65% | |
| 20.00 | 20.11 | 19.53 | 20.00 | +1.01% | |
| 19.63 | 19.92 | 19.50 | 19.80 | +1.80% | |
| 19.65 | 19.65 | 19.16 | 19.45 | -0.15% | |
| 19.90 | 19.90 | 19.42 | 19.48 | -1.62% | |
| 19.74 | 20.00 | 19.73 | 19.80 | +0.15% | |
| 19.54 | 19.83 | 19.33 | 19.77 | +1.18% | |
| 19.36 | 19.61 | 19.26 | 19.54 | +1.24% | |
| 19.16 | 19.30 | 19.09 | 19.30 | +0.68% | |
| 19.28 | 19.32 | 18.96 | 19.17 | +0.10% | |
| 19.40 | 19.58 | 18.88 | 19.15 | -1.44% | |
| 19.43 | 19.51 | 19.31 | 19.43 | -0.41% | |
| 19.58 | 19.58 | 19.16 | 19.51 | +0.21% | |
| 19.51 | 19.57 | 19.10 | 19.47 | +0.88% | |
| 19.26 | 19.39 | 18.93 | 19.30 | +1.63% | |
| 18.62 | 19.19 | 18.45 | 18.99 | +2.10% | |
| 18.85 | 18.93 | 18.47 | 18.60 | -1.27% | |
| 19.01 | 19.49 | 18.68 | 18.84 | -1.21% | |
| 19.05 | 19.31 | 18.95 | 19.07 | +0.95% | |
| 20.00 | 20.32 | 18.73 | 18.89 | -4.69% | |
| 19.60 | 20.06 | 19.29 | 19.82 | +0.61% | |
| 19.40 | 19.73 | 19.40 | 19.70 | +1.03% | |
| 19.66 | 19.84 | 19.48 | 19.50 | -1.17% | |
| 19.88 | 19.91 | 19.66 | 19.73 | -1.20% | |
| 20.10 | 20.20 | 19.82 | 19.97 | -0.75% | |
| 19.91 | 20.17 | 19.70 | 20.12 | +0.60% | |
| 20.25 | 20.35 | 19.87 | 20.00 | -1.43% | |
| 20.64 | 20.79 | 20.16 | 20.29 | -1.98% | |
| 20.80 | 20.98 | 20.61 | 20.70 | -0.86% | |
| 20.39 | 20.99 | 20.39 | 20.88 | +1.85% | |
| 20.77 | 20.78 | 19.97 | 20.50 | -1.58% | |
| 20.80 | 21.27 | 20.60 | 20.83 | -19.23% | |
| 25.81 | 26.19 | 25.70 | 25.79 | +0.82% | |
| 25.79 | 26.12 | 25.45 | 25.58 | -0.47% | |
| 25.95 | 26.01 | 25.50 | 25.70 | -0.62% | |
| 25.65 | 25.94 | 25.22 | 25.86 | +1.09% | |
| 25.70 | 25.75 | 25.22 | 25.58 | 0.00% | |
| 25.74 | 26.00 | 25.43 | 25.58 | -0.51% | |
| 26.62 | 27.17 | 25.56 | 25.71 | -2.47% | |
| 26.42 | 26.73 | 26.28 | 26.36 | -0.15% | |
| 26.11 | 26.60 | 26.10 | 26.40 | +1.42% | |
| 25.91 | 26.24 | 25.90 | 26.03 | +0.23% | |
| 25.99 | 26.13 | 25.79 | 25.97 | 0.00% | |
| 26.40 | 26.67 | 25.80 | 25.97 | -1.10% | |
| 26.25 | 26.43 | 26.06 | 26.26 | +0.42% | |
| 25.79 | 26.18 | 25.70 | 26.15 | +1.40% | |
| 25.35 | 25.87 | 25.23 | 25.79 | +1.62% | |
| 25.05 | 25.66 | 25.05 | 25.38 | +1.36% | |
| 25.15 | 25.24 | 24.87 | 25.04 | -0.40% | |
| 25.10 | 25.23 | 24.81 | 25.14 | +0.04% | |
| 25.29 | 25.65 | 24.84 | 25.13 | -14.87% | |
| 29.03 | 29.52 | 28.93 | 29.52 | +2.15% | |
| 29.50 | 29.55 | 28.86 | 28.90 | -1.83% | |
| 29.60 | 29.72 | 29.35 | 29.44 | -0.17% | |
| 29.93 | 29.93 | 29.42 | 29.49 | -0.84% | |
| 29.79 | 29.89 | 29.61 | 29.74 | -0.07% | |
| 29.45 | 30.00 | 29.34 | 29.76 | +2.62% | |
| 29.06 | 29.09 | 28.85 | 29.00 | +0.17% | |
| 28.88 | 29.25 | 28.75 | 28.95 | +0.14% | |
| 29.44 | 29.60 | 28.90 | 28.91 | -1.03% | |
| 29.60 | 29.60 | 29.20 | 29.21 | -1.05% | |
| 29.39 | 29.68 | 29.32 | 29.52 | +0.24% | |
| 29.60 | 29.80 | 29.40 | 29.45 | -0.51% | |
| 29.61 | 29.75 | 29.24 | 29.60 | -0.24% | |
| 29.88 | 30.10 | 29.46 | 29.67 | -0.70% | |
| 29.89 | 30.26 | 29.84 | 29.88 | -0.20% | |
| 30.03 | 30.14 | 29.81 | 29.94 | -0.30% | |
| 29.59 | 30.15 | 29.40 | 30.03 | +1.56% | |
| 29.35 | 29.71 | 29.35 | 29.57 | +0.75% | |
| 29.27 | 29.66 | 29.27 | 29.35 | -0.44% | |
| 29.27 | 29.50 | 29.27 | 29.48 | +0.72% | |
| 29.10 | 29.35 | 29.01 | 29.27 | +0.21% | |
| 29.21 | 29.55 | 29.12 | 29.21 | -0.48% | |
| 29.05 | 29.42 | 29.05 | 29.35 | +1.03% | |
| 28.66 | 29.10 | 28.66 | 29.05 | +1.11% | |
| 29.17 | 29.25 | 28.66 | 28.73 | -1.84% | |
| 29.22 | 29.38 | 29.00 | 29.27 | +0.34% | |
| 29.43 | 29.51 | 29.17 | 29.17 | -0.78% | |
| 29.22 | 29.51 | 29.22 | 29.40 | +0.96% | |
| 29.41 | 29.48 | 28.93 | 29.12 | -0.78% | |
| 29.51 | 29.61 | 29.14 | 29.35 | -0.37% | |
| 29.45 | 29.72 | 29.25 | 29.46 | +0.24% | |
| 29.00 | 29.39 | 28.86 | 29.39 | +1.45% | |
| 28.76 | 29.15 | 28.60 | 28.97 | +0.35% | |
| 29.00 | 29.12 | 28.58 | 28.87 | -0.59% | |
| 29.50 | 29.70 | 28.89 | 29.04 | -1.46% | |
| 28.88 | 29.57 | 28.85 | 29.47 | +1.10% | |
| 28.78 | 29.24 | 28.72 | 29.15 | +1.92% | |
| 29.10 | 29.14 | 28.57 | 28.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NLOP chart for longer ranges.