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

Office Properties Income Trust - Common Shares of Beneficial Interest (NQ: OPI )

1.020 -0.050 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.070 1.125 1.020 1.020 3,601,127 -0.06(-5.99%)
Dec 19, 2024 1.170 1.170 1.070 1.085 779,867 -0.03(-2.25%)
Dec 18, 2024 1.240 1.250 1.110 1.110 1,033,432 -0.11(-9.02%)
Dec 17, 2024 1.190 1.260 1.150 1.220 675,242 +0.04(+3.39%)
Dec 16, 2024 1.310 1.320 1.170 1.180 887,556 -0.15(-11.28%)
Dec 13, 2024 1.320 1.360 1.300 1.330 504,276 -0.01(-0.75%)
Dec 12, 2024 1.360 1.431 1.340 1.340 536,500 -0.03(-2.19%)
Dec 11, 2024 1.400 1.435 1.340 1.370 440,775 -0.02(-1.44%)
Dec 10, 2024 1.420 1.435 1.370 1.390 415,359 -0.04(-2.80%)
Dec 09, 2024 1.380 1.465 1.315 1.430 543,495 +0.03(+2.51%)
Dec 06, 2024 1.470 1.488 1.380 1.395 505,738 -0.07(-5.10%)
Dec 05, 2024 1.560 1.565 1.430 1.470 640,087 -0.12(-7.55%)
Dec 04, 2024 1.580 1.600 1.550 1.590 509,181 +0.01(+0.63%)
Dec 03, 2024 1.620 1.625 1.550 1.580 981,021 -0.02(-1.25%)
Dec 02, 2024 1.650 1.650 1.540 1.600 506,490 -0.05(-3.03%)
Nov 29, 2024 1.570 1.700 1.555 1.650 583,572 +0.09(+5.77%)
Nov 27, 2024 1.710 1.800 1.530 1.560 1,347,260 -0.16(-9.30%)
Nov 26, 2024 1.640 1.850 1.580 1.720 2,063,653 +0.07(+4.24%)
Nov 25, 2024 1.250 1.990 1.250 1.650 12,284,264 +0.51(+44.74%)
Nov 22, 2024 1.150 1.190 1.120 1.140 1,019,451 +0.00(+0.00%)
Nov 21, 2024 1.100 1.160 1.090 1.140 978,202 +0.02(+1.79%)
Nov 20, 2024 1.170 1.185 1.055 1.120 1,676,032 -0.04(-3.45%)
Nov 19, 2024 1.210 1.220 1.160 1.160 1,094,698 -0.05(-4.13%)
Nov 18, 2024 1.210 1.230 1.175 1.210 976,629 +0.00(+0.00%)
Nov 15, 2024 1.260 1.260 1.200 1.210 763,366 -0.04(-3.20%)
Nov 14, 2024 1.310 1.350 1.230 1.250 2,014,311 -0.06(-4.58%)
Nov 13, 2024 1.260 1.320 1.180 1.310 2,330,810 +0.06(+4.80%)
Nov 12, 2024 1.240 1.270 1.180 1.250 2,126,496 +0.01(+0.81%)
Nov 11, 2024 1.370 1.390 1.235 1.240 2,010,261 -0.13(-9.49%)
Nov 08, 2024 1.360 1.440 1.335 1.370 1,013,140 +0.02(+1.48%)
Nov 07, 2024 1.420 1.430 1.350 1.350 628,781 -0.03(-2.17%)
Nov 06, 2024 1.460 1.500 1.380 1.380 652,461 -0.04(-2.82%)
Nov 05, 2024 1.410 1.520 1.400 1.420 950,214 +0.00(+0.00%)
Nov 04, 2024 1.500 1.500 1.400 1.420 1,176,305 -0.08(-5.33%)
Nov 01, 2024 1.560 1.585 1.500 1.500 1,690,248 -0.09(-5.66%)
Oct 31, 2024 1.360 1.730 1.350 1.590 4,956,974 -0.38(-19.29%)
Oct 30, 2024 1.880 1.990 1.880 1.970 1,446,087 +0.09(+4.79%)
Oct 29, 2024 1.890 1.925 1.861 1.880 693,979 +0.01(+0.53%)
Oct 28, 2024 1.940 1.940 1.860 1.870 838,404 -0.03(-1.58%)
Oct 25, 2024 1.910 1.920 1.850 1.900 808,202 -0.01(-0.52%)
Oct 24, 2024 1.940 1.960 1.890 1.910 583,699 -0.02(-1.03%)
Oct 23, 2024 1.950 1.999 1.915 1.930 874,087 -0.02(-1.02%)
Oct 22, 2024 1.990 1.994 1.930 1.950 533,665 -0.03(-1.51%)
Oct 21, 2024 2.029 2.039 1.970 1.980 511,043 -0.05(-2.45%)
Oct 18, 2024 2.029 2.049 2.019 2.029 260,110 +0.00(+0.00%)
Oct 17, 2024 2.019 2.034 1.999 2.029 434,451 +0.01(+0.49%)
Oct 16, 2024 1.999 2.029 1.990 2.019 591,075 +0.02(+0.99%)
Oct 15, 2024 2.009 2.029 1.990 1.999 288,781 -0.01(-0.49%)
Oct 14, 2024 2.029 2.029 1.990 2.009 245,686 -0.03(-1.46%)
Oct 11, 2024 1.990 2.059 1.985 2.039 513,829 +0.06(+3.02%)
Oct 10, 2024 1.960 2.044 1.950 1.980 696,225 +0.00(+0.00%)
Oct 09, 2024 1.999 2.009 1.892 1.980 1,149,858 -0.02(-1.00%)
Oct 08, 2024 2.029 2.034 1.990 1.999 339,039 -0.05(-2.43%)
Oct 07, 2024 2.049 2.129 2.029 2.049 616,608 +0.01(+0.49%)
Oct 04, 2024 2.079 2.084 2.019 2.039 625,039 -0.02(-0.97%)
Oct 03, 2024 2.059 2.074 2.029 2.059 711,694 -0.01(-0.48%)
Oct 02, 2024 2.099 2.124 2.049 2.069 655,642 -0.03(-1.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.