O
Realty Income Corporation NYQ · O
$65.71
-0.04
(-0.06%)
Blow-off · +2.00σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment O crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $66.33 | $67.15 | $65.19 | $65.71 | 6.5M |
| 2026-07-16 | $63.64 | $65.78 | $63.58 | $65.75 | 5.2M |
| 2026-07-15 | $64.12 | $64.28 | $63.09 | $63.26 | 4.6M |
| 2026-07-14 | $64.08 | $64.45 | $63.77 | $63.77 | 5.1M |
| 2026-07-13 | $63.46 | $64.26 | $63.46 | $64.17 | 5.3M |
| 2026-07-10 | $63.60 | $63.69 | $62.78 | $63.31 | 4.6M |
| 2026-07-09 | $63.35 | $63.68 | $62.97 | $63.17 | 7.7M |
| 2026-07-08 | $64.01 | $64.17 | $63.19 | $63.23 | 5.3M |
| 2026-07-07 | $63.65 | $64.74 | $63.61 | $64.01 | 5.7M |
| 2026-07-06 | $63.63 | $63.70 | $62.86 | $63.19 | 4.9M |
| 2026-07-02 | $62.20 | $63.85 | $62.20 | $63.84 | 6.4M |
| 2026-07-01 | $62.11 | $62.41 | $61.80 | $61.82 | 5.7M |
| 2026-06-30 | $62.43 | $62.78 | $61.92 | $61.96 | 8.1M |
| 2026-06-29 | $62.80 | $63.06 | $62.24 | $63.04 | 4.9M |
| 2026-06-26 | $62.45 | $63.26 | $62.40 | $63.12 | 8.3M |
| 2026-06-25 | $62.16 | $62.27 | $61.31 | $62.04 | 4.8M |
| 2026-06-24 | $61.77 | $62.46 | $61.48 | $61.99 | 6.3M |
| 2026-06-23 | $60.95 | $61.69 | $60.94 | $61.53 | 6.7M |
| 2026-06-22 | $60.46 | $61.05 | $60.26 | $60.58 | 7.5M |
| 2026-06-18 | $60.78 | $60.90 | $60.22 | $60.24 | 13.0M |
| 2026-06-17 | $61.83 | $62.02 | $60.31 | $60.57 | 6.1M |
| 2026-06-16 | $62.29 | $62.55 | $61.76 | $62.17 | 4.6M |
| 2026-06-15 | $62.72 | $62.97 | $62.07 | $62.14 | 5.3M |
| 2026-06-12 | $62.18 | $62.84 | $62.16 | $62.72 | 5.8M |
| 2026-06-11 | $62.37 | $62.83 | $61.88 | $61.91 | 6.0M |
| 2026-06-10 | $61.69 | $62.41 | $61.61 | $62.11 | 6.4M |
| 2026-06-09 | $60.24 | $61.51 | $59.98 | $61.25 | 8.1M |
| 2026-06-08 | $60.71 | $60.96 | $59.85 | $60.01 | 6.5M |
| 2026-06-05 | $59.72 | $61.48 | $59.50 | $60.84 | 6.8M |
| 2026-06-04 | $60.48 | $60.63 | $59.51 | $59.75 | 6.0M |
| 2026-06-03 | $59.88 | $60.66 | $59.72 | $59.72 | 5.7M |
| 2026-06-02 | $59.71 | $60.07 | $59.48 | $59.91 | 5.3M |
| 2026-06-01 | $60.72 | $60.90 | $59.53 | $59.55 | 7.5M |
| 2026-05-29 | $61.60 | $61.60 | $60.61 | $61.28 | 14.7M |
| 2026-05-28 | $62.10 | $62.42 | $61.67 | $61.69 | 5.7M |
| 2026-05-27 | $62.43 | $62.93 | $62.13 | $62.19 | 4.5M |
| 2026-05-26 | $62.08 | $62.50 | $61.87 | $62.45 | 4.9M |
| 2026-05-22 | $62.23 | $62.42 | $61.57 | $62.02 | 4.3M |
| 2026-05-21 | $62.10 | $62.36 | $61.65 | $62.23 | 3.8M |
| 2026-05-20 | $62.04 | $62.32 | $61.67 | $62.24 | 4.7M |
| 2026-05-19 | $61.55 | $62.44 | $61.38 | $62.09 | 4.3M |
| 2026-05-18 | $61.45 | $61.73 | $61.34 | $61.71 | 5.3M |
| 2026-05-15 | $61.97 | $62.06 | $61.11 | $61.12 | 5.3M |
| 2026-05-14 | $61.70 | $62.19 | $61.52 | $61.96 | 6.1M |
| 2026-05-13 | $62.28 | $62.40 | $61.18 | $61.52 | 6.5M |
| 2026-05-12 | $62.62 | $62.90 | $62.33 | $62.53 | 5.5M |
| 2026-05-11 | $62.00 | $62.60 | $61.98 | $62.36 | 5.7M |
| 2026-05-08 | $62.07 | $62.68 | $61.58 | $61.92 | 7.3M |
| 2026-05-07 | $63.60 | $63.67 | $61.52 | $61.79 | 13.5M |
| 2026-05-06 | $63.55 | $64.08 | $63.55 | $64.01 | 5.1M |
| 2026-05-05 | $63.38 | $63.80 | $63.21 | $63.57 | 3.6M |
| 2026-05-04 | $63.40 | $64.05 | $63.22 | $63.45 | 4.4M |
| 2026-05-01 | $64.21 | $64.33 | $63.72 | $63.81 | 4.7M |
| 2026-04-30 | $62.86 | $64.26 | $62.86 | $64.24 | 7.8M |
| 2026-04-29 | $63.22 | $63.59 | $63.12 | $63.29 | 4.9M |
| 2026-04-28 | $63.21 | $63.57 | $62.64 | $63.55 | 5.2M |
| 2026-04-27 | $63.30 | $63.72 | $62.58 | $62.75 | 4.7M |
| 2026-04-24 | $64.08 | $64.21 | $63.31 | $63.33 | 4.1M |
| 2026-04-23 | $63.73 | $64.12 | $63.59 | $64.08 | 3.7M |
| 2026-04-22 | $64.25 | $64.44 | $63.13 | $63.34 | 5.5M |
| 2026-04-21 | $64.90 | $64.96 | $63.96 | $64.00 | 6.7M |
| 2026-04-20 | $65.01 | $65.35 | $64.81 | $64.92 | 4.1M |
| 2026-04-17 | $64.61 | $65.27 | $64.27 | $65.09 | 5.2M |
| 2026-04-16 | $63.99 | $64.65 | $63.95 | $64.64 | 4.2M |
| 2026-04-15 | $63.82 | $63.99 | $63.25 | $63.96 | 4.9M |
| 2026-04-14 | $63.40 | $63.86 | $62.95 | $63.81 | 4.4M |
| 2026-04-13 | $63.37 | $63.56 | $62.82 | $63.32 | 5.1M |
| 2026-04-10 | $63.29 | $63.76 | $63.05 | $63.75 | 5.6M |
| 2026-04-09 | $62.59 | $63.65 | $62.31 | $63.20 | 4.3M |
| 2026-04-08 | $62.58 | $62.96 | $61.95 | $62.79 | 8.5M |
| 2026-04-07 | $61.81 | $62.42 | $61.70 | $62.23 | 4.6M |
| 2026-04-06 | $61.78 | $62.23 | $61.63 | $61.83 | 3.7M |
| 2026-04-02 | $62.22 | $62.68 | $61.80 | $62.21 | 6.2M |
| 2026-04-01 | $61.25 | $61.99 | $61.01 | $61.88 | 6.0M |
| 2026-03-31 | $61.30 | $61.61 | $60.75 | $61.18 | 7.5M |
| 2026-03-30 | $61.26 | $61.75 | $60.82 | $61.15 | 5.1M |
| 2026-03-27 | $60.34 | $61.22 | $60.05 | $60.69 | 5.3M |
| 2026-03-26 | $59.95 | $60.65 | $59.90 | $60.27 | 4.0M |
| 2026-03-25 | $60.50 | $60.74 | $59.85 | $60.06 | 5.6M |
| 2026-03-24 | $60.65 | $61.09 | $60.36 | $60.46 | 5.4M |
| 2026-03-23 | $61.57 | $61.77 | $60.73 | $60.85 | 7.4M |
| 2026-03-20 | $62.30 | $62.60 | $60.60 | $60.95 | 10.3M |
| 2026-03-19 | $62.97 | $63.22 | $62.52 | $62.64 | 4.7M |
| 2026-03-18 | $63.83 | $63.99 | $62.78 | $63.04 | 6.8M |
| 2026-03-17 | $65.03 | $65.31 | $64.06 | $64.09 | 6.5M |
| 2026-03-16 | $64.91 | $65.51 | $64.81 | $64.92 | 6.8M |
| 2026-03-13 | $65.67 | $65.82 | $64.36 | $64.44 | 5.8M |
| 2026-03-12 | $64.55 | $65.42 | $64.34 | $65.03 | 6.1M |
| 2026-03-11 | $64.59 | $64.78 | $64.13 | $64.71 | 5.3M |
| 2026-03-10 | $64.76 | $65.55 | $64.35 | $64.88 | 5.1M |
| 2026-03-09 | $64.20 | $65.15 | $63.94 | $64.94 | 7.1M |
| 2026-03-06 | $64.61 | $65.06 | $64.24 | $65.00 | 6.2M |
| 2026-03-05 | $65.32 | $65.55 | $64.45 | $64.80 | 8.2M |
| 2026-03-04 | $66.43 | $66.45 | $65.32 | $66.00 | 7.2M |
| 2026-03-03 | $66.70 | $67.04 | $66.16 | $66.56 | 6.2M |
| 2026-03-02 | $66.80 | $67.72 | $66.51 | $67.56 | 6.7M |
| 2026-02-27 | $66.60 | $67.94 | $66.56 | $67.00 | 13.3M |
| 2026-02-26 | $66.13 | $67.02 | $66.10 | $66.60 | 6.3M |
| 2026-02-25 | $66.00 | $66.24 | $65.00 | $65.99 | 7.0M |
| 2026-02-24 | $66.60 | $66.92 | $66.23 | $66.52 | 6.0M |
| 2026-02-23 | $66.39 | $67.15 | $66.25 | $66.68 | 5.3M |
| 2026-02-20 | $65.83 | $66.37 | $65.50 | $66.14 | 5.6M |
| 2026-02-19 | $65.21 | $65.69 | $64.87 | $65.50 | 5.4M |
| 2026-02-18 | $66.40 | $66.44 | $65.02 | $65.07 | 7.9M |
| 2026-02-17 | $65.75 | $66.74 | $65.75 | $66.49 | 7.0M |
| 2026-02-13 | $65.02 | $66.00 | $64.75 | $65.66 | 5.8M |
| 2026-02-12 | $64.70 | $66.28 | $64.70 | $64.78 | 13.3M |
| 2026-02-11 | $63.94 | $64.62 | $63.63 | $64.50 | 6.6M |
| 2026-02-10 | $63.22 | $64.14 | $62.98 | $63.90 | 5.5M |
| 2026-02-09 | $63.18 | $63.23 | $62.56 | $63.09 | 4.7M |
| 2026-02-06 | $63.40 | $63.90 | $62.65 | $63.23 | 4.7M |
| 2026-02-05 | $62.57 | $63.75 | $62.47 | $63.36 | 8.4M |
| 2026-02-04 | $61.68 | $62.53 | $61.25 | $62.46 | 8.6M |
| 2026-02-03 | $60.54 | $61.64 | $60.53 | $61.46 | 6.7M |
| 2026-02-02 | $61.03 | $61.28 | $60.45 | $60.53 | 6.0M |
| 2026-01-30 | $60.63 | $61.23 | $60.40 | $61.16 | 7.3M |
| 2026-01-29 | $60.33 | $60.78 | $60.10 | $60.78 | 5.3M |
| 2026-01-28 | $60.92 | $61.16 | $59.90 | $60.07 | 5.1M |
| 2026-01-27 | $60.41 | $60.97 | $60.23 | $60.92 | 6.2M |
| 2026-01-26 | $61.04 | $61.13 | $60.26 | $60.40 | 6.9M |
| 2026-01-23 | $60.92 | $60.95 | $60.19 | $60.74 | 5.4M |
| 2026-01-22 | $61.76 | $61.95 | $60.79 | $60.85 | 7.2M |
| 2026-01-21 | $61.80 | $61.86 | $60.95 | $61.79 | 6.3M |
| 2026-01-20 | $61.42 | $61.95 | $60.87 | $61.62 | 7.4M |