Download O daily OHLC history, export CSV, and review long-term price data.
Realty Income (O) — OHLC preview (1994-10-18 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 61.56 | 61.74 | 60.87 | 61.5 | — |
| 2026-08-31 | 61.65 | 61.65 | 61.15 | 61.28 | — |
| 2026-08-27 | 62.09 | 62.11 | 61.65 | 61.8 | — |
| 2026-08-26 | 62.95 | 62.95 | 62.25 | 62.26 | — |
| 2026-08-25 | 62.95 | 63.1 | 62.63 | 62.83 | — |
| 2026-08-24 | 62.91 | 63.41 | 62.75 | 63.17 | — |
| 2026-08-21 | 63.28 | 63.4 | 62.5 | 62.6 | — |
| 2026-08-20 | 63 | 63.54 | 62.8 | 63.17 |
| 2026-09-02 | 61.6 | 61.7 | 60.9 | 61.5 | -0.1% |
| 2026-08-31 | 61.7 | 61.7 | 61.2 | 61.3 | -0.6% |
| 2026-08-27 | 62.1 | 62.1 | 61.7 | 61.8 | -0.5% |
| 2026-08-26 | 63.0 | 63.0 | 62.3 | 62.3 | -1.1% |
| 2026-08-25 | 63.0 | 63.1 | 62.6 | 62.8 | -0.2% |
| 2026-08-24 | 62.9 | 63.4 | 62.8 | 63.2 | +0.4% |
| 2026-08-21 | 63.3 | 63.4 | 62.5 | 62.6 | -1.1% |
| 2026-08-20 | 63.0 | 63.5 | 62.8 | 63.2 | +0.3% |
| 2026-08-19 | 62.6 | 63.2 | 62.5 | 63.0 | +0.5% |
| 2026-08-18 | 62.9 | 63.0 | 62.2 | 62.2 | -1.0% |
| 2026-08-17 | 62.5 | 62.6 | 62.1 | 62.4 | -0.1% |
| 2026-08-14 | 63.0 | 63.3 | 62.7 | 62.7 | -0.4% |
| 2026-08-13 | 62.8 | 63.3 | 62.8 | 63.0 | +0.3% |
| 2026-08-12 | 62.0 | 62.6 | 61.8 | 62.6 | +1.0% |
| 2026-08-11 | 61.8 | 62.2 | 61.5 | 61.9 | +0.2% |
| 2026-08-10 | 62.3 | 62.3 | 61.3 | 61.9 | -0.6% |
| 2026-08-07 | 62.3 | 62.9 | 62.2 | 62.5 | +0.3% |
| 2026-08-06 | 64.3 | 65.0 | 62.3 | 62.4 | -3.1% |
| 2026-08-05 | 63.0 | 63.0 | 62.2 | 62.7 | -0.5% |
| 2026-08-04 | 63.0 | 63.2 | 62.2 | 62.9 | -0.2% |
| 2026-08-03 | 63.9 | 64.1 | 63.0 | 63.5 | -0.6% |
| 2026-07-31 | 63.9 | 64.1 | 63.2 | 63.9 | -0.1% |
| 2026-07-30 | 65.6 | 66.0 | 63.7 | 64.4 | -1.7% |
| 2026-07-29 | 66.0 | 66.3 | 65.2 | 65.5 | -0.7% |
| 2026-07-28 | 66.3 | 66.6 | 65.6 | 65.7 | -0.8% |
| 2026-07-27 | 65.6 | 66.2 | 65.3 | 65.5 | -0.1% |
| 2026-07-24 | 64.9 | 65.7 | 64.9 | 65.6 | +1.1% |
| 2026-07-23 | 65.3 | 65.4 | 64.4 | 64.7 | -0.9% |
| 2026-07-22 | 65.3 | 65.6 | 65.0 | 65.0 | -0.5% |
| 2026-07-21 | 64.8 | 65.0 | 64.6 | 65.0 | +0.3% |
| — |
| 2026-08-19 | 62.61 | 63.17 | 62.54 | 62.95 | — |
| 2026-08-18 | 62.87 | 62.96 | 62.2 | 62.21 | — |
| 2026-08-17 | 62.49 | 62.59 | 62.13 | 62.4 | — |
| 2026-08-14 | 62.97 | 63.28 | 62.69 | 62.74 | — |
| 2026-08-13 | 62.77 | 63.26 | 62.79 | 62.95 | — |
| 2026-08-12 | 62 | 62.64 | 61.79 | 62.59 | — |
| 2026-08-11 | 61.75 | 62.22 | 61.5 | 61.89 | — |
| 2026-08-10 | 62.26 | 62.26 | 61.27 | 61.89 | — |
| 2026-08-07 | 62.3 | 62.91 | 62.16 | 62.51 | — |
| 2026-08-06 | 64.33 | 64.95 | 62.3 | 62.36 | — |
| 2026-08-05 | 62.99 | 63.03 | 62.15 | 62.7 | — |
| 2026-08-04 | 63.01 | 63.23 | 62.15 | 62.9 | — |
| 2026-08-03 | 63.88 | 64.13 | 62.96 | 63.48 | — |
| 2026-07-31 | 63.91 | 64.06 | 63.24 | 63.87 | — |
| 2026-07-30 | 65.57 | 65.99 | 63.65 | 64.43 | — |
| 2026-07-29 | 65.98 | 66.27 | 65.17 | 65.54 | — |
| 2026-07-28 | 66.28 | 66.57 | 65.63 | 65.73 | — |
| 2026-07-27 | 65.57 | 66.23 | 65.31 | 65.5 | — |
| 2026-07-24 | 64.9 | 65.71 | 64.85 | 65.6 | — |
| 2026-07-23 | 65.31 | 65.4 | 64.4 | 64.72 | — |
| 2026-07-22 | 65.33 | 65.63 | 65 | 65.03 | — |
| 2026-07-21 | 64.8 | 65.03 | 64.56 | 64.99 | — |