Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empire State Realty Op LP Se (NY: OGCP )

9.230 +0.220 (+2.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2021 11.20 11.20 11.20 1 +0.08(+0.68%)
May 26, 2021 11.12 11.12 11.12 11.12 304 +0.17(+1.57%)
May 25, 2021 10.95 10.95 10.95 10.95 327 -0.33(-2.95%)
May 24, 2021 11.15 11.28 11.15 11.28 2,556 +0.36(+3.31%)
May 18, 2021 10.92 10.92 10.92 92 +0.22(+2.09%)
May 14, 2021 10.70 10.70 10.70 0 -0.39(-3.48%)
May 11, 2021 11.08 11.08 11.08 79 -0.06(-0.51%)
May 07, 2021 11.14 11.14 11.14 0 +0.01(+0.09%)
May 06, 2021 10.94 11.13 10.94 11.13 420 -0.17(-1.52%)
May 04, 2021 11.30 11.30 11.30 0 +0.27(+2.42%)
May 03, 2021 11.04 11.05 11.03 11.03 2,376 +0.41(+3.85%)
Apr 30, 2021 10.62 10.62 10.62 10.62 840 -0.32(-2.96%)
Apr 29, 2021 10.95 10.95 10.95 10.95 3,685 +0.64(+6.19%)
Apr 28, 2021 10.31 10.31 10.31 10.31 105 -0.45(-4.16%)
Apr 27, 2021 10.73 10.76 10.73 10.76 1,057 +0.49(+4.73%)
Apr 26, 2021 10.27 10.27 10.27 11 +0.00(+0.00%)
Apr 23, 2021 10.25 10.36 10.25 10.27 840 -0.14(-1.37%)
Apr 22, 2021 10.69 10.70 10.41 10.41 948 -0.39(-3.61%)
Apr 21, 2021 10.61 10.81 10.30 10.81 10,014 +0.18(+1.66%)
Apr 20, 2021 10.63 10.63 10.63 10.63 210 -0.23(-2.10%)
Apr 19, 2021 10.71 10.86 10.30 10.86 11,524 +0.34(+3.21%)
Apr 16, 2021 10.52 10.52 10.52 10.52 105 +0.00(+0.00%)
Apr 15, 2021 10.52 10.52 50 +0.00(+0.00%)
Apr 14, 2021 10.56 10.56 10.52 10.52 3,765 -0.12(-1.16%)
Apr 13, 2021 10.64 10.64 10.64 10.64 4 +0.00(+0.00%)
Apr 12, 2021 10.64 10.64 10.64 10.64 220 -0.22(-2.02%)
Apr 08, 2021 10.86 10.86 10.86 0 +0.06(+0.53%)
Apr 07, 2021 10.95 10.95 10.81 10.81 1,785 -0.10(-0.93%)
Apr 06, 2021 10.94 10.95 10.91 10.91 2,460 +0.29(+2.75%)
Apr 05, 2021 10.86 10.86 10.60 10.61 3,592 +0.00(+0.00%)
Apr 01, 2021 10.61 10.61 10.61 10.61 11,344 +0.01(+0.09%)
Mar 31, 2021 10.52 10.61 10.52 10.61 353 +0.09(+0.81%)
Mar 29, 2021 10.52 10.52 10.52 0 -0.08(-0.72%)
Mar 26, 2021 10.61 10.61 10.60 10.60 2,205 -0.05(-0.45%)
Mar 25, 2021 10.63 10.64 10.35 10.64 634 -0.01(-0.09%)
Mar 24, 2021 10.65 10.65 10.65 10.65 211 -0.19(-1.76%)
Mar 23, 2021 10.84 10.84 10.84 10.84 7 +0.00(+0.00%)
Mar 22, 2021 10.84 10.84 10.84 10.84 228 -0.10(-0.96%)
Mar 19, 2021 10.58 10.95 10.58 10.95 525 -0.34(-3.04%)
Mar 18, 2021 11.27 11.29 11.20 11.29 7,535 +0.27(+2.41%)
Mar 16, 2021 11.02 11.02 11.02 0 +0.00(+0.00%)
Mar 15, 2021 11.02 11.02 11.02 11.02 1,419 -0.28(-2.44%)
Mar 12, 2021 11.30 11.30 11.30 11.30 105 +0.13(+1.19%)
Mar 11, 2021 11.17 11.22 11.17 11.17 11,278 -0.10(-0.85%)
Mar 10, 2021 10.93 11.26 10.93 11.26 3,377 +0.31(+2.87%)
Mar 09, 2021 11.27 11.27 10.95 10.95 420 -0.29(-2.54%)
Mar 08, 2021 11.01 11.23 11.01 11.23 3,372 +0.60(+5.62%)
Mar 05, 2021 10.64 10.71 10.63 10.64 2,205 -0.26(-2.43%)
Mar 04, 2021 11.09 11.32 10.83 10.90 1,072 -0.20(-1.76%)
Mar 03, 2021 11.10 11.10 11.10 11.10 1 +0.00(+0.00%)
Mar 01, 2021 11.10 11.10 11.10 0 +0.00(+0.00%)
Feb 26, 2021 11.10 11.10 11.10 11.10 105 +0.00(+0.00%)
Feb 25, 2021 11.10 11.10 11.10 11.10 15 +0.00(+0.00%)
Feb 24, 2021 10.91 11.33 10.91 11.10 597 +0.76(+7.37%)
Feb 23, 2021 10.28 10.47 10.09 10.33 1,050 +0.13(+1.26%)
Feb 22, 2021 10.21 10.21 9.539 10.21 680 +1.29(+14.41%)
Feb 19, 2021 9.234 9.311 8.920 8.920 1,890 -0.39(-4.19%)
Feb 18, 2021 9.311 9.311 9.311 9.311 18 +0.00(+0.00%)
Feb 17, 2021 9.311 9.370 9.311 9.311 1,599 -0.16(-1.72%)
Feb 16, 2021 9.473 9.473 9.473 9.473 7 +0.00(+0.00%)
Feb 12, 2021 9.473 9.473 9.473 9.473 105 +0.00(+0.00%)
Feb 11, 2021 9.768 9.777 9.472 9.473 24,082 -0.08(-0.79%)
Feb 10, 2021 9.463 9.748 9.311 9.549 4,373 +0.17(+1.83%)
Feb 09, 2021 9.377 9.377 9.377 9.377 94 +0.00(+0.00%)
Feb 08, 2021 9.234 9.520 9.177 9.377 10,837 +0.15(+1.65%)
Feb 05, 2021 9.292 9.668 9.215 9.225 6,302 -0.24(-2.52%)
Feb 04, 2021 9.365 9.629 9.292 9.463 4,464 +0.16(+1.74%)
Feb 03, 2021 8.958 9.301 8.949 9.301 3,880 +0.18(+1.98%)
Feb 02, 2021 8.987 9.120 8.977 9.120 5,523 -0.08(-0.83%)
Feb 01, 2021 9.196 9.196 9.196 9.196 5,863 -0.04(-0.41%)
Jan 29, 2021 9.272 9.387 9.006 9.234 5,672 -0.29(-3.00%)
Jan 28, 2021 9.234 9.663 9.139 9.520 38,686 +0.25(+2.67%)
Jan 27, 2021 7.968 9.282 7.968 9.272 7,735 +0.43(+4.82%)
Jan 26, 2021 7.835 8.915 7.835 8.846 4,101 +0.14(+1.66%)
Jan 25, 2021 8.730 8.730 8.701 8.701 5,503 -0.03(-0.33%)
Jan 22, 2021 8.730 8.730 8.730 8.730 105 +0.00(+0.00%)
Jan 21, 2021 8.730 8.730 8.730 8.730 585 -0.29(-3.17%)
Jan 20, 2021 9.015 9.015 9.015 9.015 1,841 -0.04(-0.42%)
Jan 19, 2021 8.854 9.054 8.825 9.054 1,650 +0.30(+3.37%)
Jan 15, 2021 8.758 8.758 8.758 8.758 105 +0.19(+2.22%)
Jan 14, 2021 8.568 8.568 8.568 8.568 1 +0.00(+0.00%)
Jan 13, 2021 8.568 8.568 8.568 8.568 2 +0.00(+0.00%)
Jan 12, 2021 8.568 8.568 8.568 8.568 17 +0.00(+0.00%)
Jan 11, 2021 8.568 8.568 8.568 8.568 9 +0.00(+0.00%)
Jan 08, 2021 8.581 8.581 8.511 8.568 735 +0.09(+1.07%)
Jan 07, 2021 8.478 8.478 8.478 8.478 38 +0.00(+0.00%)
Jan 06, 2021 8.478 8.478 8.478 8.478 68 +0.00(+0.00%)
Jan 05, 2021 8.463 8.478 8.463 8.478 2,169 +0.04(+0.42%)
Jan 04, 2021 8.397 8.442 8.397 8.442 406 -0.63(-6.94%)
Dec 31, 2020 9.072 9.072 9.072 2 +0.00(+0.00%)
Dec 30, 2020 9.072 9.072 9.072 9.072 2 +0.00(+0.00%)
Dec 29, 2020 9.072 9.072 9.072 9.072 210 +0.01(+0.09%)
Dec 28, 2020 9.034 9.063 9.034 9.063 3,010 +0.12(+1.38%)
Dec 23, 2020 8.939 8.939 8.939 0 +0.10(+1.08%)
Dec 22, 2020 8.796 8.844 8.796 8.844 6,182 +0.08(+0.87%)
Dec 21, 2020 8.730 8.768 8.730 8.768 1,608 -0.19(-2.13%)
Dec 18, 2020 9.225 9.225 8.944 8.958 735 -0.47(-5.00%)
Dec 17, 2020 9.387 9.444 9.387 9.430 947 +0.17(+1.80%)
Dec 16, 2020 9.368 9.377 9.249 9.263 1,005 -0.16(-1.68%)
Dec 15, 2020 9.286 9.421 9.282 9.421 2,285 +0.27(+2.98%)
Dec 14, 2020 9.520 9.520 9.149 9.149 12,304 -0.07(-0.72%)
Dec 11, 2020 9.215 9.234 9.215 9.215 945 -0.17(-1.83%)
Dec 10, 2020 9.387 9.387 9.387 9.387 418 +0.28(+3.03%)
Dec 09, 2020 9.111 9.111 9.111 9.111 292 +0.00(+0.00%)
Dec 08, 2020 9.263 9.272 9.082 9.111 15,893 -0.14(-1.54%)
Dec 07, 2020 9.387 9.396 9.234 9.253 22,253 -0.40(-4.14%)
Dec 04, 2020 9.558 9.672 9.510 9.653 38,550 +0.44(+4.75%)
Dec 03, 2020 9.120 9.330 9.054 9.215 31,352 +0.17(+1.89%)
Dec 02, 2020 9.044 9.044 9.044 9.044 1,283 +0.17(+1.93%)
Dec 01, 2020 8.873 8.873 8.873 8.873 292 +0.22(+2.53%)
Nov 30, 2020 9.149 9.149 8.654 8.654 2,894 -0.51(-5.61%)
Nov 27, 2020 9.168 9.168 9.168 9.168 210 +0.06(+0.63%)
Nov 25, 2020 9.092 9.425 9.092 9.111 1,050 -0.33(-3.53%)
Nov 24, 2020 9.054 9.444 9.054 9.444 3,485 +0.83(+9.61%)
Nov 23, 2020 8.549 8.625 8.549 8.616 654 +0.36(+4.41%)
Nov 20, 2020 8.025 8.273 8.025 8.251 3,886 +0.31(+3.93%)
Nov 19, 2020 8.006 8.006 7.940 7.940 559 -0.09(-1.07%)
Nov 18, 2020 8.320 8.320 8.025 8.025 1,256 -0.32(-3.88%)
Nov 17, 2020 7.997 8.368 7.997 8.349 8,662 +0.54(+6.95%)
Nov 16, 2020 7.483 7.806 7.483 7.806 4,274 +0.53(+7.33%)
Nov 13, 2020 6.997 7.273 6.997 7.273 1,470 +0.59(+8.83%)
Nov 12, 2020 6.683 6.693 6.674 6.683 1,686 -0.13(-1.96%)
Nov 11, 2020 7.064 7.064 6.759 6.816 2,204 -0.41(-5.67%)
Nov 10, 2020 7.378 7.378 6.455 7.226 2,903 +0.09(+1.20%)
Nov 09, 2020 5.598 7.140 5.598 7.140 21,504 +2.04(+39.93%)
Nov 06, 2020 5.112 5.112 5.103 5.103 11,239 -0.18(-3.42%)
Nov 05, 2020 5.284 5.284 5.284 5.284 212 -0.05(-0.89%)
Nov 04, 2020 5.331 5.331 5.331 5.331 214 -0.07(-1.23%)
Nov 03, 2020 5.398 5.398 5.398 5.398 214 +0.16(+3.09%)
Nov 02, 2020 5.236 5.236 5.236 5.236 317 +0.20(+3.97%)
Oct 30, 2020 5.065 5.074 4.998 5.036 10,609 -0.03(-0.56%)
Oct 29, 2020 5.065 5.065 5.065 5.065 244 -0.18(-3.45%)
Oct 28, 2020 5.246 5.246 5.246 5.246 227 -0.32(-5.81%)
Oct 27, 2020 5.569 5.569 5.569 5.569 226 -0.09(-1.52%)
Oct 26, 2020 5.655 5.655 5.655 5.655 190 -0.22(-3.73%)
Oct 23, 2020 5.788 5.874 5.788 5.874 2,310 +0.09(+1.48%)
Oct 22, 2020 5.845 5.845 5.787 5.788 586 -0.06(-0.95%)
Oct 21, 2020 5.807 5.893 5.798 5.844 10,261 -0.28(-4.53%)
Oct 20, 2020 6.121 6.121 6.121 6.121 255 +0.06(+0.94%)
Oct 19, 2020 6.121 6.121 5.998 6.064 635 -0.05(-0.78%)
Oct 16, 2020 5.979 6.112 5.978 6.112 3,151 +0.05(+0.76%)
Oct 15, 2020 6.036 6.066 6.036 6.066 3,257 +0.05(+0.82%)
Oct 14, 2020 6.017 6.017 6.017 6.017 235 -0.10(-1.56%)
Oct 13, 2020 6.112 6.112 6.112 6.112 231 -0.20(-3.17%)
Oct 12, 2020 6.302 6.312 6.302 6.312 619 -0.08(-1.19%)
Oct 09, 2020 6.388 6.388 6.388 6.388 420 +0.00(+0.00%)
Oct 08, 2020 6.416 6.416 6.388 6.388 1,636 +0.15(+2.44%)
Oct 07, 2020 6.188 6.236 6.188 6.236 267 +0.02(+0.31%)
Oct 06, 2020 6.207 6.226 6.207 6.217 2,545 +0.06(+0.93%)
Oct 05, 2020 6.131 6.162 6.093 6.159 9,482 +0.02(+0.31%)
Oct 02, 2020 5.950 6.140 5.940 6.140 14,600 +0.19(+3.20%)
Oct 01, 2020 5.864 5.960 5.864 5.950 6,765 +0.03(+0.48%)
Sep 30, 2020 5.864 5.921 5.864 5.921 3,446 +0.19(+3.33%)
Sep 29, 2020 5.731 5.731 5.730 5.730 223 -0.15(-2.60%)
Sep 28, 2020 5.864 6.007 5.864 5.883 2,522 +0.19(+3.34%)
Sep 25, 2020 5.683 5.779 5.674 5.693 1,680 +0.00(+0.00%)
Sep 24, 2020 5.693 5.693 5.693 5.693 1,695 +0.01(+0.17%)
Sep 23, 2020 5.693 5.693 5.674 5.683 852 -0.09(-1.49%)
Sep 22, 2020 5.820 5.820 5.712 5.769 17,309 -0.37(-6.05%)
Sep 21, 2020 6.140 6.140 6.140 6.140 142 +0.00(+0.00%)
Sep 18, 2020 6.140 6.140 6.140 6.140 105 +0.00(+0.00%)
Sep 17, 2020 6.150 6.150 6.140 6.140 3,783 -0.28(-4.30%)
Sep 16, 2020 6.083 6.416 6.083 6.416 8,408 +0.38(+6.31%)
Sep 15, 2020 5.997 6.045 5.997 6.036 842 +0.14(+2.42%)
Sep 14, 2020 5.741 5.931 5.731 5.893 3,263 +0.18(+3.17%)
Sep 11, 2020 5.712 5.712 5.712 5.712 105 +0.00(+0.00%)
Sep 10, 2020 5.712 5.712 5.712 5.712 3,994 -0.12(-2.12%)
Sep 09, 2020 5.836 5.836 5.836 5.836 149 -0.22(-3.62%)
Sep 08, 2020 6.045 6.055 6.045 6.055 4,463 -0.15(-2.45%)
Sep 04, 2020 6.188 6.230 6.188 6.207 6,722 -0.11(-1.81%)
Sep 03, 2020 6.283 6.321 6.283 6.321 4,329 +0.30(+5.06%)
Sep 02, 2020 6.014 6.017 6.014 6.017 4,728 +0.10(+1.61%)
Sep 01, 2020 5.921 5.921 21 +0.00(+0.00%)
Aug 31, 2020 5.874 5.921 5.855 5.921 9,759 -0.10(-1.58%)
Aug 28, 2020 6.017 6.017 6.017 6.017 105 +0.00(+0.00%)
Aug 27, 2020 6.017 6.017 6.017 6.017 2,471 +0.19(+3.27%)
Aug 26, 2020 5.826 5.826 5.826 5.826 22 +0.00(+0.00%)
Aug 25, 2020 5.826 5.826 5.826 5.826 5 +0.00(+0.00%)
Aug 24, 2020 5.826 5.826 7 +0.00(+0.00%)
Aug 21, 2020 5.826 5.826 5.826 5.826 105 +0.00(+0.00%)
Aug 20, 2020 5.883 5.883 5.817 5.826 44,386 -0.46(-7.27%)
Aug 19, 2020 6.283 6.283 6.283 6.283 207 +0.00(+0.00%)
Aug 18, 2020 6.283 6.283 36 +0.00(+0.00%)
Aug 17, 2020 6.283 6.283 6.283 6.283 11 +0.00(+0.00%)
Aug 14, 2020 6.159 6.283 6.159 6.283 210 -0.01(-0.15%)
Aug 13, 2020 5.855 6.321 5.855 6.293 3,944 +0.44(+7.48%)
Aug 12, 2020 5.855 5.855 5.855 5.855 67 +0.00(+0.00%)
Aug 11, 2020 5.855 5.855 35 +0.00(+0.00%)
Aug 10, 2020 5.855 5.855 5.855 5.855 105 +0.00(+0.00%)
Aug 07, 2020 5.855 5.855 5.855 5.855 105 +0.00(+0.00%)
Aug 06, 2020 5.855 5.855 5.855 5.855 8 +0.00(+0.00%)
Aug 05, 2020 5.855 5.855 5.855 5.855 53 +0.00(+0.00%)
Aug 04, 2020 5.855 5.855 5.855 5.855 30 +0.00(+0.00%)
Aug 03, 2020 6.036 6.036 5.855 5.855 2,102 -0.41(-6.58%)
Jul 31, 2020 6.267 6.267 6.267 6.267 105 +0.00(+0.00%)
Jul 30, 2020 6.198 6.267 6.198 6.267 1,089 -0.04(-0.56%)
Jul 29, 2020 6.302 6.302 6.302 6.302 46 +0.00(+0.00%)
Jul 28, 2020 6.302 6.302 6.293 6.302 2,850 +0.30(+5.08%)
Jul 27, 2020 5.998 5.998 5.998 5.998 119 -0.28(-4.47%)
Jul 24, 2020 6.278 6.278 6.278 6.278 105 +0.00(+0.00%)
Jul 23, 2020 6.302 6.302 6.264 6.278 32,839 -0.02(-0.38%)
Jul 22, 2020 6.302 6.302 6.302 6.302 27 +0.00(+0.00%)
Jul 21, 2020 6.302 6.302 71 +0.00(+0.00%)
Jul 20, 2020 6.302 6.302 6.302 6.302 221 -0.08(-1.19%)
Jul 17, 2020 6.378 6.378 6.378 6.378 315 -0.04(-0.57%)
Jul 16, 2020 6.415 6.415 222 +0.00(+0.00%)
Jul 15, 2020 6.415 6.415 6.415 6.415 26 +0.00(+0.00%)
Jul 14, 2020 6.415 6.415 6.415 6.415 460 -0.05(-0.76%)
Jul 13, 2020 6.188 6.464 6.188 6.464 57,554 +0.24(+3.82%)
Jul 10, 2020 6.093 6.226 6.093 6.226 1,470 +0.16(+2.67%)
Jul 09, 2020 6.112 6.112 6.064 6.064 805 -0.09(-1.39%)
Jul 08, 2020 6.064 6.288 6.064 6.150 2,086 -0.58(-8.63%)
Jul 07, 2020 6.731 6.731 56 +0.00(+0.00%)
Jul 06, 2020 6.731 6.731 6.731 6.731 28 +0.00(+0.00%)
Jul 02, 2020 6.731 6.731 6.731 6.731 210 +0.10(+1.43%)
Jul 01, 2020 6.645 6.645 6.635 6.635 452 +0.30(+4.81%)
Jun 30, 2020 6.331 6.331 6.331 6.331 196 +0.00(+0.00%)
Jun 29, 2020 6.331 6.331 6.331 6.331 173 +0.02(+0.26%)
Jun 26, 2020 6.188 6.315 6.188 6.315 735 +0.18(+2.96%)
Jun 25, 2020 6.133 6.133 6.133 6.133 436 +0.16(+2.74%)
Jun 24, 2020 6.339 6.339 5.969 5.969 1,236 -0.55(-8.47%)
Jun 23, 2020 6.464 6.521 6.464 6.521 2,453 +0.06(+0.88%)
Jun 22, 2020 6.464 6.464 6.464 6.464 93 +0.00(+0.00%)
Jun 19, 2020 6.464 6.464 6.464 6.464 105 +0.00(+0.00%)
Jun 18, 2020 6.388 6.540 6.388 6.464 2,087 -0.13(-1.95%)
Jun 17, 2020 6.780 6.780 6.593 6.593 2,228 -0.37(-5.26%)
Jun 16, 2020 6.996 7.212 6.846 6.958 10,040 +0.29(+4.36%)
Jun 15, 2020 6.649 6.724 6.649 6.668 3,431 -0.94(-12.33%)
Jun 12, 2020 7.605 7.605 7.605 7.605 106 +0.00(+0.00%)
Jun 11, 2020 7.605 7.605 7.605 7.605 3 +0.00(+0.00%)
Jun 10, 2020 7.605 7.605 7.605 7.605 9 +0.00(+0.00%)
Jun 09, 2020 7.605 7.605 7.605 7.605 141 -0.50(-6.13%)
Jun 08, 2020 7.934 8.102 7.910 8.102 3,184 +0.88(+12.21%)
Jun 05, 2020 7.221 7.221 7.221 7.221 106 +0.00(+0.00%)
Jun 04, 2020 7.155 7.221 7.155 7.221 785 -0.02(-0.33%)
Jun 03, 2020 6.940 7.268 6.940 7.245 3,989 +0.48(+7.15%)
Jun 02, 2020 6.771 6.780 6.761 6.761 1,652 +0.25(+3.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.