Office Properties Income Trust (NQ: OPI )

2.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 7.380 7.380 7.177 7.231 627,108 -0.17(-2.27%)
Dec 28, 2023 7.113 7.434 7.019 7.399 869,856 +0.25(+3.45%)
Dec 27, 2023 7.093 7.291 6.987 7.152 914,906 +0.05(+0.70%)
Dec 26, 2023 6.876 7.103 6.639 7.103 1,074,886 +0.49(+7.47%)
Dec 22, 2023 6.787 6.945 6.510 6.609 718,769 -0.09(-1.33%)
Dec 21, 2023 6.915 6.969 6.594 6.698 522,858 -0.10(-1.45%)
Dec 20, 2023 6.787 7.073 6.708 6.797 1,570,409 -0.08(-1.15%)
Dec 19, 2023 6.303 6.994 6.263 6.876 1,951,987 +0.65(+10.48%)
Dec 18, 2023 6.609 6.619 6.224 6.224 910,373 -0.39(-5.83%)
Dec 15, 2023 6.757 6.797 6.500 6.609 2,643,726 -0.10(-1.47%)
Dec 14, 2023 6.382 6.792 6.382 6.708 1,680,813 +0.43(+6.93%)
Dec 13, 2023 5.829 6.342 5.651 6.273 1,384,698 +0.43(+7.44%)
Dec 12, 2023 6.095 6.095 5.829 5.838 851,401 -0.25(-4.06%)
Dec 11, 2023 6.174 6.194 6.076 6.085 628,722 -0.11(-1.75%)
Dec 08, 2023 6.155 6.253 6.016 6.194 645,876 +0.02(+0.32%)
Dec 07, 2023 6.105 6.204 6.051 6.174 520,874 +0.08(+1.30%)
Dec 06, 2023 6.085 6.303 6.036 6.095 696,929 +0.06(+0.98%)
Dec 05, 2023 6.105 6.105 5.967 6.036 523,324 -0.09(-1.45%)
Dec 04, 2023 6.115 6.184 5.947 6.125 1,120,128 -0.07(-1.12%)
Dec 01, 2023 5.483 6.248 5.366 6.194 1,582,734 +0.68(+12.37%)
Nov 30, 2023 5.591 5.680 5.503 5.512 1,933,139 -0.07(-1.24%)
Nov 29, 2023 5.473 5.789 5.473 5.582 758,771 +0.17(+3.10%)
Nov 28, 2023 5.167 5.453 5.107 5.414 847,314 +0.24(+4.58%)
Nov 27, 2023 5.137 5.226 5.058 5.177 713,028 +0.00(+0.00%)
Nov 24, 2023 5.107 5.196 5.048 5.177 260,287 +0.07(+1.35%)
Nov 22, 2023 5.009 5.107 4.939 5.107 547,709 +0.16(+3.19%)
Nov 21, 2023 5.147 5.147 4.949 4.949 604,536 -0.29(-5.47%)
Nov 20, 2023 5.295 5.305 5.098 5.236 514,680 -0.02(-0.38%)
Nov 17, 2023 5.374 5.404 5.107 5.256 858,596 +0.00(+0.00%)
Nov 16, 2023 5.315 5.320 5.117 5.256 837,546 -0.06(-1.12%)
Nov 15, 2023 5.325 5.483 5.238 5.315 734,258 +0.03(+0.56%)
Nov 14, 2023 4.939 5.362 4.939 5.285 1,230,833 +0.55(+11.69%)
Nov 13, 2023 4.712 4.781 4.505 4.732 708,893 -0.03(-0.62%)
Nov 10, 2023 4.762 4.816 4.633 4.762 1,025,557 +0.07(+1.47%)
Nov 09, 2023 5.018 5.038 4.604 4.692 775,670 -0.28(-5.57%)
Nov 08, 2023 5.107 5.127 4.801 4.969 656,077 -0.11(-2.14%)
Nov 07, 2023 5.256 5.305 5.004 5.078 822,377 -0.22(-4.10%)
Nov 06, 2023 5.404 5.433 5.167 5.295 1,423,114 -0.12(-2.19%)
Nov 03, 2023 5.107 5.493 5.098 5.414 2,123,552 +0.43(+8.73%)
Nov 02, 2023 4.495 4.999 4.495 4.979 1,953,755 +0.56(+12.75%)
Nov 01, 2023 4.416 4.485 4.278 4.416 1,150,715 -0.02(-0.45%)
Oct 31, 2023 4.327 4.460 4.248 4.436 1,260,699 +0.26(+6.15%)
Oct 30, 2023 4.139 4.273 4.031 4.179 688,422 +0.11(+2.67%)
Oct 27, 2023 4.208 4.248 4.045 4.070 815,772 -0.09(-2.14%)
Oct 26, 2023 4.129 4.278 4.011 4.159 859,989 +0.02(+0.48%)
Oct 25, 2023 4.179 4.199 4.060 4.139 1,006,431 -0.03(-0.71%)
Oct 24, 2023 4.090 4.297 4.060 4.169 1,513,589 +0.13(+3.18%)
Oct 23, 2023 4.090 4.228 4.001 4.040 1,296,255 -0.06(-1.45%)
Oct 20, 2023 4.287 4.337 4.065 4.100 1,713,615 -0.18(-4.27%)
Oct 19, 2023 4.437 4.549 4.157 4.283 2,328,898 -0.16(-3.68%)
Oct 18, 2023 4.586 4.609 4.395 4.446 3,299,407 -0.07(-1.45%)
Oct 17, 2023 4.418 4.521 4.343 4.511 1,667,781 +0.10(+2.33%)
Oct 16, 2023 4.231 4.441 4.231 4.409 2,148,291 +0.25(+6.07%)
Oct 13, 2023 4.222 4.335 4.100 4.156 1,166,873 -0.01(-0.22%)
Oct 12, 2023 4.156 4.222 3.951 4.166 1,371,757 +0.00(+0.00%)
Oct 11, 2023 4.063 4.259 4.063 4.166 1,054,009 +0.14(+3.48%)
Oct 10, 2023 3.858 4.086 3.858 4.026 1,439,481 +0.17(+4.36%)
Oct 09, 2023 3.633 3.867 3.605 3.858 1,488,952 +0.21(+5.90%)
Oct 06, 2023 3.699 3.699 3.512 3.643 1,022,063 -0.06(-1.52%)
Oct 05, 2023 3.680 3.744 3.587 3.699 1,321,547 +0.01(+0.25%)
Oct 04, 2023 3.643 3.792 3.540 3.689 1,375,943 +0.09(+2.60%)
Oct 03, 2023 3.727 3.727 3.503 3.596 2,155,856 -0.13(-3.51%)
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.