O.US - Realty Income Corp

sob, 8 lis 2025, 10:28 CET, NY 4:28, Londyn 9:28, Tokio 18:28, ^SPX +0.13%

Symbol np: ^SPX

Historical data: Realty Income Corp (O.US)

7 Nov, 22:00 56.8700 +0.5400 (+0.96%)

More On O.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of O.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
5209	7 Nov 2025	56.51	56.895	56.3904	56.87	+0.96%	+0.5400	5,958,483
5208	6 Nov 2025	56.305	56.65	56.075	56.33	+0.37%	+0.2100	6,114,358
5207	5 Nov 2025	56.55	57	56.1	56.12	-0.04%	-0.0200	7,875,126
5206	4 Nov 2025	57.8	57.94	55.95	56.14	-3.54%	-2.0600	11,474,018
5205	3 Nov 2025	57.69	58.34	57.315	58.2	+0.38%	+0.2200	7,773,547
5204	31 Oct 2025	57.46	58.19	57.21	57.98	+0.12%	+0.0700	6,794,265
5203	30 Oct 2025	58.53	58.84	57.875	57.91	-0.77%	-0.4500	7,396,353
5202	29 Oct 2025	59.1	59.305	58.09	58.36	-1.44%	-0.8500	7,192,888
5201	28 Oct 2025	60.27	60.27	59.16	59.21	-1.97%	-1.1900	5,791,030
5200	27 Oct 2025	60	60.41	59.79	60.4	+0.68%	+0.4100	4,946,488
5199	24 Oct 2025	60.375	60.435	59.98	59.99	-0.38%	-0.2300	3,884,242
5198	23 Oct 2025	60.53	60.58	59.875	60.22	-0.08%	-0.0500	3,455,745
5197	22 Oct 2025	60.7	60.7	59.855	60.27	+0.40%	+0.2400	4,077,429
5196	21 Oct 2025	60.7	60.9	59.69	60.03	-1.01%	-0.6100	5,307,348
5195	20 Oct 2025	60	60.645	59.99	60.64	+1.17%	+0.7000	3,687,642
5194	17 Oct 2025	59.49	59.99	59.33	59.94	+1.10%	+0.6500	4,241,137
5193	16 Oct 2025	59.56	59.91	59.24	59.29	-0.29%	-0.1700	4,717,781
5192	15 Oct 2025	58.85	59.545	58.61	59.46	+1.05%	+0.6200	5,143,806
5191	14 Oct 2025	58.735	59.09	58.5601	58.84	+0.19%	+0.1100	5,303,493
5190	13 Oct 2025	58.12	58.87	58.0301	58.73	+0.81%	+0.4700	4,231,653
5189	10 Oct 2025	58.76	58.97	58.22	58.26	-0.68%	-0.4000	4,849,447
5188	9 Oct 2025	59.13	59.3	58.415	58.66	-0.59%	-0.3500	4,040,084
5187	8 Oct 2025	59.485	59.55	58.96	59.01	-1.04%	-0.6200	4,673,467
5186	7 Oct 2025	59.955	60.085	59.505	59.63	-0.45%	-0.2700	4,613,245
5185	6 Oct 2025	60.25	60.39	59.9	59.9	-0.83%	-0.5000	4,976,757
5184	3 Oct 2025	60.07	60.7401	60.05	60.4	+0.53%	+0.3200	4,124,151
5183	2 Oct 2025	60.28	60.31	59.82	60.08	-0.63%	-0.3800	4,493,276
5182	1 Oct 2025	60.5	60.74	60.305	60.46	-0.54%	-0.3300	5,639,149
5181	30 Sep 2025	60.56	60.82	60.3	60.79	+0.40%	+0.2400	6,683,992
5180	29 Sep 2025	60.31	60.55	60.1	60.55	+0.38%	+0.2300	6,067,518
5179	26 Sep 2025	59.87	60.465	59.87	60.32	+0.89%	+0.5300	5,681,779
5178	25 Sep 2025	60.2	60.36	59.49	59.79	-0.32%	-0.1900	4,799,278
5177	24 Sep 2025	59.67	60.3	59.46	59.98	+0.72%	+0.4300	5,751,310
5176	23 Sep 2025	59.12	59.6356	59.1	59.55	+0.83%	+0.4900	4,571,782
5175	22 Sep 2025	59.31	59.32	58.71	59.06	-0.17%	-0.1000	5,909,860
5174	19 Sep 2025	59.07	59.696	58.95	59.16	+0.08%	+0.0500	12,684,314
5173	18 Sep 2025	59.44	59.76	58.955	59.11	-1.00%	-0.6000	6,233,981
5172	17 Sep 2025	60.245	60.49	59.7	59.71	-0.45%	-0.2700	5,236,311
5171	16 Sep 2025	60.24	60.55	59.79	59.98	-0.40%	-0.2400	6,206,323
5170	15 Sep 2025	60.58	61.085	60.08	60.22	-0.31%	-0.1900	6,098,809

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data O.US

On the ticker field set "d:o.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.