14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $50.65 $55.75 Friday, 17th May 2024 O stock ended at $55.13. This is 0.109% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.743% from a day low at $54.88 to a day high of $55.29.
90 days $50.65 $55.75
52 weeks $45.04 $64.17

Historical Realty Income Corporation prices

Date Open High Low Close Volume
Oct 12, 2023 $50.81 $50.94 $50.06 $50.28 3 679 192
Oct 11, 2023 $50.66 $51.21 $50.54 $50.95 4 020 333
Oct 10, 2023 $50.19 $50.42 $49.18 $50.20 5 820 560
Oct 09, 2023 $49.91 $50.85 $49.90 $50.55 3 737 752
Oct 06, 2023 $49.81 $50.54 $49.38 $50.11 4 243 160
Oct 05, 2023 $49.53 $50.15 $49.30 $50.06 5 053 857
Oct 04, 2023 $49.12 $49.58 $48.67 $49.57 4 547 157
Oct 03, 2023 $48.81 $49.09 $48.42 $48.89 5 091 287
Oct 02, 2023 $49.82 $49.98 $48.76 $48.99 5 065 354
Sep 29, 2023 $49.98 $50.53 $49.63 $49.94 5 222 977
Sep 28, 2023 $49.79 $50.08 $49.58 $49.62 5 820 494
Sep 27, 2023 $50.58 $50.92 $49.38 $49.66 5 385 600
Sep 26, 2023 $51.00 $51.20 $49.95 $50.26 5 092 052
Sep 25, 2023 $51.50 $51.52 $50.85 $51.19 5 206 150
Sep 22, 2023 $52.07 $52.40 $51.52 $51.56 4 743 426
Sep 21, 2023 $53.43 $53.55 $52.04 $52.06 5 704 857
Sep 20, 2023 $54.25 $54.61 $53.73 $53.80 2 776 346
Sep 19, 2023 $53.70 $54.25 $53.68 $54.00 4 390 456
Sep 18, 2023 $54.36 $54.41 $53.65 $53.73 5 744 032
Sep 15, 2023 $54.95 $55.09 $53.98 $54.10 17 983 935
Sep 14, 2023 $55.27 $55.43 $55.05 $55.12 5 810 654
Sep 13, 2023 $55.42 $55.54 $55.00 $55.06 4 773 697
Sep 12, 2023 $55.15 $55.35 $54.92 $55.15 3 646 211
Sep 11, 2023 $55.48 $55.53 $55.05 $55.17 3 569 653
Sep 08, 2023 $55.35 $55.74 $55.21 $55.32 4 076 417

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use O stock historical prices to predict future price movements?
Trend Analysis: Examine the O stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the O stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Realty Income Corporation

Realtyome Realty Income, The Monthly Dividend Company, is an S&P 500 company dedicated to providing stockholders with dependable monthly income. The company is structured as a REIT, and its monthly dividends are supported by the cash flow from over 6,500 real estate properties owned under long-term lease agreements with our commercial clients. To date, the company has declared 608 consecutive common stock monthly dividends throughout its 52-year operating ... O Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT