ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Office Properties Income Trust (NQ: OPI )

2.070 -0.010 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 2.110 2.135 2.060 2.080 652,210 -0.03(-1.42%)
Oct 01, 2024 2.180 2.200 2.110 2.110 368,491 -0.07(-3.21%)
Sep 30, 2024 2.160 2.200 2.150 2.180 858,811 +0.03(+1.40%)
Sep 27, 2024 2.110 2.165 2.070 2.150 830,767 +0.04(+1.90%)
Sep 26, 2024 2.150 2.150 2.060 2.110 602,110 +0.01(+0.48%)
Sep 25, 2024 2.100 2.200 2.060 2.100 919,537 +0.00(+0.00%)
Sep 24, 2024 2.100 2.140 2.100 2.100 470,690 -0.01(-0.47%)
Sep 23, 2024 2.120 2.140 2.100 2.110 683,599 +0.00(+0.00%)
Sep 20, 2024 2.280 2.300 2.110 2.110 2,792,195 -0.20(-8.66%)
Sep 19, 2024 2.280 2.320 2.195 2.310 869,172 +0.10(+4.52%)
Sep 18, 2024 2.290 2.440 2.190 2.210 1,462,866 -0.06(-2.64%)
Sep 17, 2024 2.250 2.290 2.210 2.270 515,879 +0.05(+2.25%)
Sep 16, 2024 2.190 2.300 2.185 2.220 394,504 +0.05(+2.30%)
Sep 13, 2024 2.140 2.205 2.140 2.170 439,811 +0.04(+1.88%)
Sep 12, 2024 2.140 2.170 2.110 2.130 345,371 +0.00(+0.00%)
Sep 11, 2024 2.200 2.220 2.110 2.130 268,371 -0.11(-4.91%)
Sep 10, 2024 2.140 2.240 2.091 2.240 679,953 +0.10(+4.67%)
Sep 09, 2024 2.080 2.165 2.080 2.140 245,726 +0.04(+1.90%)
Sep 06, 2024 2.130 2.160 2.070 2.100 483,084 -0.03(-1.41%)
Sep 05, 2024 2.180 2.190 2.120 2.130 267,196 -0.02(-0.93%)
Sep 04, 2024 2.130 2.210 2.123 2.150 328,512 +0.02(+0.94%)
Sep 03, 2024 2.200 2.219 2.120 2.130 430,558 -0.07(-3.18%)
Aug 30, 2024 2.250 2.260 2.190 2.200 246,378 -0.04(-1.79%)
Aug 29, 2024 2.300 2.310 2.240 2.240 251,189 -0.03(-1.32%)
Aug 28, 2024 2.360 2.381 2.270 2.270 346,650 -0.12(-5.02%)
Aug 27, 2024 2.380 2.430 2.360 2.390 327,707 +0.00(+0.00%)
Aug 26, 2024 2.460 2.475 2.380 2.390 318,843 -0.04(-1.65%)
Aug 23, 2024 2.370 2.457 2.340 2.430 264,269 +0.09(+3.85%)
Aug 22, 2024 2.230 2.405 2.190 2.340 667,014 +0.11(+4.93%)
Aug 21, 2024 2.320 2.320 2.230 2.230 197,983 -0.08(-3.46%)
Aug 20, 2024 2.270 2.330 2.240 2.310 392,150 +0.02(+0.87%)
Aug 19, 2024 2.140 2.325 2.130 2.290 777,470 +0.15(+7.01%)
Aug 16, 2024 2.190 2.200 2.140 2.140 335,000 -0.05(-2.28%)
Aug 15, 2024 2.200 2.250 2.180 2.190 660,909 +0.05(+2.34%)
Aug 14, 2024 2.230 2.260 2.140 2.140 375,794 -0.06(-2.73%)
Aug 13, 2024 2.190 2.220 2.165 2.200 573,768 +0.02(+0.92%)
Aug 12, 2024 2.230 2.240 2.170 2.180 389,934 -0.05(-2.24%)
Aug 09, 2024 2.250 2.280 2.200 2.230 359,988 -0.04(-1.76%)
Aug 08, 2024 2.230 2.295 2.200 2.270 287,410 +0.06(+2.71%)
Aug 07, 2024 2.420 2.440 2.200 2.210 425,465 -0.16(-6.75%)
Aug 06, 2024 2.230 2.410 2.195 2.370 671,036 +0.15(+6.76%)
Aug 05, 2024 2.310 2.365 2.200 2.220 817,361 -0.20(-8.26%)
Aug 02, 2024 2.560 2.640 2.400 2.420 530,196 -0.25(-9.36%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.