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 )

1.985 +0.045 (+2.32%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 1.970 2.040 1.920 1.985 461,346 +0.05(+2.32%)
Jul 02, 2024 1.880 1.990 1.880 1.940 739,191 +0.06(+3.19%)
Jul 01, 2024 2.040 2.060 1.830 1.880 1,711,421 -0.16(-7.84%)
Jun 28, 2024 2.050 2.159 2.000 2.040 7,322,873 +0.03(+1.49%)
Jun 27, 2024 2.110 2.135 1.960 2.010 1,352,775 -0.10(-4.74%)
Jun 26, 2024 2.290 2.310 2.100 2.110 926,607 -0.19(-8.26%)
Jun 25, 2024 2.290 2.330 2.280 2.300 639,989 -0.02(-0.86%)
Jun 24, 2024 2.290 2.355 2.255 2.320 614,950 +0.06(+2.65%)
Jun 21, 2024 2.310 2.350 2.240 2.260 2,134,421 -0.06(-2.59%)
Jun 20, 2024 2.310 2.360 2.260 2.320 511,451 +0.02(+0.87%)
Jun 18, 2024 2.280 2.340 2.260 2.300 622,143 +0.01(+0.44%)
Jun 17, 2024 2.200 2.290 2.180 2.290 435,250 +0.05(+2.23%)
Jun 14, 2024 2.120 2.240 2.120 2.240 623,695 +0.09(+4.19%)
Jun 13, 2024 2.170 2.205 2.130 2.150 827,303 -0.04(-1.83%)
Jun 12, 2024 2.340 2.370 2.140 2.190 822,106 -0.08(-3.52%)
Jun 11, 2024 2.230 2.288 2.170 2.270 558,232 +0.04(+1.79%)
Jun 10, 2024 2.170 2.340 2.160 2.230 713,237 +0.06(+2.76%)
Jun 07, 2024 2.140 2.260 2.130 2.170 454,053 -0.03(-1.36%)
Jun 06, 2024 2.240 2.240 2.130 2.200 529,015 -0.03(-1.35%)
Jun 05, 2024 2.280 2.280 2.170 2.230 477,438 -0.01(-0.45%)
Jun 04, 2024 2.270 2.300 2.220 2.240 548,434 -0.05(-2.18%)
Jun 03, 2024 2.310 2.320 2.215 2.290 637,957 +0.00(+0.00%)
May 31, 2024 2.240 2.315 2.230 2.290 514,642 +0.05(+2.23%)
May 30, 2024 2.090 2.250 2.070 2.240 756,904 +0.19(+9.27%)
May 29, 2024 2.130 2.150 1.990 2.050 1,112,854 -0.13(-5.96%)
May 28, 2024 2.250 2.270 2.140 2.180 832,509 -0.05(-2.24%)
May 24, 2024 2.320 2.360 2.220 2.230 625,177 -0.05(-2.19%)
May 23, 2024 2.290 2.328 2.230 2.280 586,465 -0.01(-0.44%)
May 22, 2024 2.320 2.410 2.280 2.290 473,790 -0.04(-1.72%)
May 21, 2024 2.280 2.340 2.250 2.330 589,065 +0.02(+0.87%)
May 20, 2024 2.230 2.430 2.220 2.310 695,593 +0.12(+5.24%)
May 17, 2024 2.300 2.390 2.160 2.195 735,984 -0.10(-4.57%)
May 16, 2024 2.380 2.426 2.270 2.300 536,495 -0.04(-1.50%)
May 15, 2024 2.600 2.670 2.310 2.335 1,025,434 -0.25(-9.50%)
May 14, 2024 2.320 2.690 2.320 2.580 1,496,793 +0.27(+11.69%)
May 13, 2024 2.190 2.375 2.170 2.310 765,091 +0.12(+5.48%)
May 10, 2024 2.270 2.280 2.160 2.190 527,448 -0.08(-3.74%)
May 09, 2024 2.310 2.330 2.250 2.275 535,580 -0.03(-1.30%)
May 08, 2024 2.410 2.450 2.275 2.305 1,028,783 -0.19(-7.43%)
May 07, 2024 2.750 2.790 2.460 2.490 726,255 -0.27(-9.78%)
May 06, 2024 2.860 2.890 2.712 2.760 1,129,578 -0.11(-3.83%)
May 03, 2024 2.640 2.885 2.640 2.870 3,604,457 +0.31(+12.11%)
May 02, 2024 2.080 2.770 2.050 2.560 6,017,784 +0.56(+28.00%)
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.