Get the Stockscreener App
55.02
0.78%
-0.43
Pre-market:
54.86
-0.16
-0.29%
Overview
News
Price History
Option Chain
Financials
Why O Down?
Discussions
Forecast
Stock Split
Dividend History
Realty Income Corp. Stock (O) Price History
The historical daily chart and data for Realty Income Corp. stock (O), adjusted for splits and dividends, show that the latest closing stock price as of May 07, 2024, is $55.02.
- Realty Income Corp. all-time high stock price is $84.92, occurred on February 20, 2020.
- The lowest Realty Income Corp. stock price recorded was $38.01 on March 19, 2020. Since then, Realty Income Corp.'s stock price has risen over 44.75% to $55.02 now.
- The 52-week high stock price for O is $64.18, representing a 16.65% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for O is $45.03, indicating a -18.15% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Realty Income Corp. (O) stock in the beginning of 2023 was $71.21. The stock closed the year at $63.43, a loss of over -10.93% for the year.
The table below shows more information about O historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $55.59 | $54.85 | $0.735 | 6,251,541.0 | -0.78% |
| May 06, 2024 | $55.67 | $55.15 | $0.5232 | 6,762,294.0 | +0.34% |
| May 03, 2024 | $55.75 | $54.86 | $0.89 | 9,006,638.0 | +0.64% |
| May 02, 2024 | $54.94 | $54.02 | $0.92 | 5,768,677.0 | +1.84% |
| May 01, 2024 | $54.54 | $53.34 | $1.20 | 5,773,728.0 | +0.71% |
| Apr 30, 2024 | $54.12 | $53.51 | $0.615 | 8,332,411.0 | -1.42% |
| Apr 29, 2024 | $54.54 | $53.93 | $0.61 | 6,430,200.0 | +1.12% |
| Apr 26, 2024 | $54.20 | $53.51 | $0.6915 | 6,760,823.0 | -0.17% |
| Apr 25, 2024 | $53.91 | $52.88 | $1.03 | 4,848,683.0 | +0.24% |
| Apr 24, 2024 | $53.74 | $52.86 | $0.885 | 4,861,740.0 | +0.52% |
| Apr 23, 2024 | $53.58 | $53.11 | $0.47 | 6,500,074.0 | +0.11% |
| Apr 22, 2024 | $53.38 | $52.55 | $0.83 | 4,060,426.0 | +0.55% |
| Apr 19, 2024 | $53.16 | $52.18 | $0.98 | 6,309,388.0 | +1.94% |
| Apr 18, 2024 | $52.05 | $51.13 | $0.92 | 4,913,957.0 | +1.46% |
| Apr 17, 2024 | $51.55 | $50.65 | $0.895 | 4,844,813.0 | +0.94% |
| Apr 16, 2024 | $51.57 | $50.78 | $0.79 | 6,936,390.0 | -1.65% |
| Apr 15, 2024 | $52.35 | $51.35 | $1.00 | 6,243,944.0 | -0.71% |
| Apr 12, 2024 | $52.30 | $51.85 | $0.44 | 6,401,434.0 | -0.42% |
| Apr 11, 2024 | $52.76 | $52.09 | $0.6649 | 5,720,164.0 | +0.19% |
| Apr 10, 2024 | $53.36 | $51.70 | $1.66 | 7,567,247.0 | -4.12% |
| Apr 09, 2024 | $54.39 | $53.70 | $0.69 | 3,397,858.0 | +1.34% |
Realty Income Corp. Stock (O) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Realty Income Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of O shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Realty Income Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Realty Income Corp. Stock (O) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $55.75 | $53.34 | $2.41 | 39,814,419.0 | +2.76% |
| Apr, 2024 | $54.54 | $50.65 | $3.89 | 120,587,041.0 | -1.04% |
| Mar, 2024 | $54.20 | $50.90 | $3.30 | 127,567,631.0 | +3.82% |
| Feb, 2024 | $55.25 | $51.16 | $4.09 | 125,069,956.0 | -4.19% |
| Jan, 2024 | $59.83 | $54.11 | $5.72 | 189,990,321.0 | -5.28% |
Realty Income Corp. Stock (O) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $58.61 | $53.56 | $5.05 | 150,313,165.0 | +6.41% |
| Nov, 2023 | $54.50 | $47.22 | $7.28 | 131,113,206.0 | +13.89% |
| Oct, 2023 | $51.29 | $45.03 | $6.26 | 147,823,527.0 | -5.13% |
| Sep, 2023 | $56.59 | $49.38 | $7.21 | 117,347,932.0 | -10.89% |
| Aug, 2023 | $61.30 | $55.81 | $5.48 | 127,091,265.0 | -8.09% |
| Jul, 2023 | $64.18 | $59.17 | $5.01 | 89,602,382.0 | +1.97% |
| Jun, 2023 | $62.12 | $58.75 | $3.37 | 104,573,763.0 | +0.59% |
| May, 2023 | $63.55 | $58.13 | $5.42 | 71,636,245.0 | -5.41% |
| Apr, 2023 | $63.40 | $60.48 | $2.92 | 69,911,768.0 | -0.76% |
| Mar, 2023 | $64.89 | $59.07 | $5.82 | 94,149,183.0 | -0.99% |
| Feb, 2023 | $68.85 | $63.91 | $4.94 | 59,388,782.0 | -5.72% |
| Jan, 2023 | $68.68 | $62.84 | $5.84 | 68,212,075.0 | +6.94% |
Realty Income Corp. Stock (O) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $66.44 | $61.75 | $4.69 | 89,885,852.0 | +0.57% |
| Nov, 2022 | $65.88 | $59.95 | $5.93 | 80,811,674.0 | +1.28% |
| Oct, 2022 | $62.46 | $55.50 | $6.96 | 84,342,755.0 | +6.99% |
| Sep, 2022 | $68.90 | $57.61 | $11.29 | 110,050,168.0 | -14.76% |
| Aug, 2022 | $75.11 | $68.06 | $7.05 | 76,837,712.0 | -7.72% |
| Jul, 2022 | $74.18 | $66.86 | $7.32 | 53,849,584.0 | +8.39% |
| Jun, 2022 | $70.68 | $62.28 | $8.40 | 91,413,574.0 | +0.06% |
| May, 2022 | $69.87 | $62.74 | $7.13 | 93,533,687.0 | -1.64% |
| Apr, 2022 | $75.40 | $69.23 | $6.17 | 63,889,304.0 | +0.09% |
| Mar, 2022 | $70.89 | $64.13 | $6.76 | 97,060,817.0 | +4.86% |
| Feb, 2022 | $70.02 | $63.90 | $6.12 | 71,065,452.0 | -4.78% |
| Jan, 2022 | $72.55 | $65.74 | $6.81 | 73,478,704.0 | -3.05% |
2.43%
0.11%
Cap:
|
Volume (24h):