Office Properties Income Trust (NQ: OPI )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.910 584,905 -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 2.039 625,369 -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%)
Oct 01, 2024 2.169 2.188 2.099 2.099 370,430 -0.07(-3.21%)
Sep 30, 2024 2.149 2.188 2.139 2.169 863,331 +0.03(+1.40%)
Sep 27, 2024 2.099 2.154 2.059 2.139 835,139 +0.04(+1.90%)
Sep 26, 2024 2.139 2.139 2.049 2.099 605,279 +0.01(+0.48%)
Sep 25, 2024 2.089 2.188 2.049 2.089 924,376 +0.00(+0.00%)
Sep 24, 2024 2.089 2.129 2.089 2.089 473,167 -0.01(-0.47%)
Sep 23, 2024 2.109 2.129 2.089 2.099 687,196 +0.00(+0.00%)
Sep 20, 2024 2.268 2.288 2.099 2.099 2,806,890 -0.20(-8.66%)
Sep 19, 2024 2.268 2.308 2.184 2.298 873,746 +0.10(+4.53%)
Sep 18, 2024 2.278 2.427 2.179 2.198 1,470,565 -0.06(-2.64%)
Sep 17, 2024 2.238 2.278 2.198 2.258 518,594 +0.05(+2.25%)
Sep 16, 2024 2.179 2.288 2.174 2.208 396,580 +0.05(+2.30%)
Sep 13, 2024 2.129 2.193 2.129 2.159 442,125 +0.04(+1.88%)
Sep 12, 2024 2.129 2.159 2.099 2.119 347,188 +0.00(+0.00%)
Sep 11, 2024 2.188 2.208 2.099 2.119 269,783 -0.11(-4.91%)
Sep 10, 2024 2.129 2.228 2.080 2.228 683,531 +0.10(+4.67%)
Sep 09, 2024 2.069 2.154 2.069 2.129 247,019 +0.04(+1.90%)
Sep 06, 2024 2.119 2.149 2.059 2.089 485,626 -0.03(-1.41%)
Sep 05, 2024 2.169 2.179 2.109 2.119 268,602 -0.02(-0.93%)
Sep 04, 2024 2.119 2.198 2.111 2.139 330,241 +0.02(+0.94%)
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.

Copyright © 1995-2016 Knight Sac Media. All rights reserved.Stock quotes are delayed at least 15 minutes - See Terms of Use.