Empire State Realty OP, L.P. (OGCP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:19PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 9.69 | 9.50 | 9.23 | 9.50 | 9.50 | 1,808 |
| May 10, 2024 | 8.96 | 9.50 | 8.94 | 9.50 | 9.50 | 2,300 |
| May 09, 2024 | 9.49 | 9.55 | 9.48 | 9.55 | 9.55 | 2,800 |
| May 08, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 300 |
| May 07, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| May 06, 2024 | 8.86 | 9.15 | 8.86 | 8.87 | 8.87 | 4,300 |
| May 03, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| May 02, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| May 01, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Apr 30, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Apr 29, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Apr 26, 2024 | 9.20 | 9.67 | 9.20 | 9.67 | 9.67 | 15,200 |
| Apr 25, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 6,000 |
| Apr 24, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| Apr 23, 2024 | 8.51 | 9.27 | 8.51 | 9.27 | 9.27 | 4,600 |
| Apr 22, 2024 | 9.18 | 9.27 | 9.18 | 9.27 | 9.27 | 900 |
| Apr 19, 2024 | 8.81 | 8.81 | 8.49 | 8.49 | 8.49 | 1,400 |
| Apr 18, 2024 | 8.93 | 8.93 | 8.85 | 8.85 | 8.85 | 1,800 |
| Apr 17, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 16, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 15, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 12, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 11, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 10, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Apr 09, 2024 | 9.80 | 9.99 | 9.75 | 9.75 | 9.75 | 3,700 |
| Apr 08, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 300 |
| Apr 05, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Apr 04, 2024 | 9.30 | 9.40 | 9.00 | 9.40 | 9.40 | 3,300 |
| Apr 03, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 200 |
| Apr 02, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 01, 2024 | 9.61 | 9.61 | 9.50 | 9.50 | 9.50 | 500 |
| Mar 28, 2024 | 10.15 | 10.15 | 10.14 | 10.15 | 10.15 | 900 |
| Mar 27, 2024 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 2,200 |
| Mar 26, 2024 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | 1,600 |
| Mar 25, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Mar 22, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Mar 21, 2024 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 1,900 |
| Mar 20, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 500 |
| Mar 19, 2024 | 9.60 | 9.60 | 9.45 | 9.60 | 9.60 | 1,000 |
| Mar 18, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2,700 |
| Mar 15, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 100 |
| Mar 14, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Mar 14, 2024 | 0.035 Dividend | |||||
| Mar 13, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.40 | - |
| Mar 12, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.40 | 100 |
| Mar 11, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | - |
| Mar 08, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | - |
| Mar 07, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | - |
| Mar 06, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | - |
| Mar 05, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | 500 |
| Mar 04, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | - |
| Mar 01, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | - |
| Feb 29, 2024 | 10.00 | 10.60 | 10.00 | 10.60 | 10.56 | 800 |
| Feb 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - |
| Feb 27, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - |
| Feb 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - |
| Feb 23, 2024 | 9.74 | 10.00 | 9.74 | 10.00 | 9.96 | 2,000 |
| Feb 22, 2024 | 9.74 | 9.85 | 9.74 | 9.75 | 9.71 | 4,900 |
| Feb 21, 2024 | 9.70 | 9.70 | 9.25 | 9.45 | 9.41 | 16,200 |
| Feb 20, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | - |
| Feb 16, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 400 |
| Feb 15, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | - |
| Feb 14, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 100 |
| Feb 13, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | - |
| Feb 12, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | - |
| Feb 09, 2024 | 9.80 | 9.80 | 9.65 | 9.65 | 9.61 | 1,300 |
| Feb 08, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.38 | 100 |
| Feb 07, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
| Feb 06, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
| Feb 05, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
| Feb 02, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
| Feb 01, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | - |
| Jan 31, 2024 | 9.43 | 9.86 | 9.43 | 9.82 | 9.78 | 7,600 |
| Jan 30, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.94 | - |
| Jan 29, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.94 | - |
| Jan 26, 2024 | 10.00 | 10.00 | 9.95 | 9.98 | 9.94 | 2,900 |
| Jan 25, 2024 | 10.05 | 10.38 | 9.95 | 9.95 | 9.91 | 1,000 |
| Jan 24, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.31 | 500 |
| Jan 23, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - |
| Jan 22, 2024 | 10.03 | 10.20 | 10.03 | 10.20 | 10.16 | 52,700 |
| Jan 19, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.17 | - |
| Jan 18, 2024 | 9.65 | 9.65 | 9.20 | 9.20 | 9.17 | 1,100 |
| Jan 17, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.00 | 300 |
| Jan 16, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.00 | - |
| Jan 12, 2024 | 9.97 | 10.04 | 9.97 | 10.04 | 10.00 | 8,400 |
| Jan 11, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.77 | 100 |
| Jan 10, 2024 | 9.45 | 9.81 | 9.40 | 9.71 | 9.67 | 3,200 |
| Jan 09, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | - |
| Jan 08, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | - |
| Jan 05, 2024 | 9.44 | 9.65 | 9.24 | 9.65 | 9.61 | 3,000 |
| Jan 04, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | - |
| Jan 03, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | - |
| Jan 02, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | - |
| Dec 29, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | - |
| Dec 28, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | - |
| Dec 27, 2023 | 9.61 | 9.62 | 9.61 | 9.61 | 9.57 | 1,400 |
| Dec 26, 2023 | 9.61 | 9.81 | 9.61 | 9.61 | 9.57 | 3,400 |
| Dec 22, 2023 | 10.03 | 10.03 | 9.29 | 9.45 | 9.41 | 6,500 |
| Dec 21, 2023 | 9.29 | 10.03 | 9.29 | 10.03 | 9.99 | 1,200 |
| Dec 20, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.46 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.