Skip to main content

Office Properties Income Trust 6.375% Senior Not (NQ: OPINL )

10.42 -0.13 (-1.23%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 17.20 17.45 16.80 17.39 29,213 +0.13(+0.75%)
Oct 28, 2022 17.20 17.54 17.13 17.26 14,892 -0.10(-0.56%)
Oct 27, 2022 17.37 17.52 16.95 17.36 16,911 +0.25(+1.44%)
Oct 26, 2022 17.39 18.34 17.06 17.11 12,059 -0.55(-3.11%)
Oct 25, 2022 16.90 17.80 16.90 17.66 33,524 +0.76(+4.50%)
Oct 24, 2022 17.00 17.03 16.85 16.90 14,629 -0.34(-1.97%)
Oct 21, 2022 17.52 17.52 17.15 17.24 9,034 -0.30(-1.71%)
Oct 20, 2022 17.97 17.98 17.54 17.54 9,090 -0.47(-2.61%)
Oct 19, 2022 18.34 18.40 17.90 18.01 13,027 -0.28(-1.53%)
Oct 18, 2022 18.30 18.59 18.20 18.29 7,632 -0.06(-0.32%)
Oct 17, 2022 18.52 18.67 18.24 18.35 9,784 -0.07(-0.38%)
Oct 14, 2022 18.11 18.62 18.00 18.42 5,826 +0.37(+2.05%)
Oct 13, 2022 17.27 18.70 17.17 18.05 43,537 +0.53(+3.03%)
Oct 12, 2022 16.61 17.68 16.41 17.52 42,741 +0.74(+4.41%)
Oct 11, 2022 16.47 17.00 16.39 16.78 37,009 -0.02(-0.12%)
Oct 10, 2022 17.01 17.01 16.41 16.80 24,897 -0.25(-1.46%)
Oct 07, 2022 17.59 17.59 16.80 17.05 38,146 -0.64(-3.60%)
Oct 06, 2022 18.23 18.23 17.60 17.68 16,248 -0.55(-2.99%)
Oct 05, 2022 18.42 18.42 18.15 18.23 8,964 -0.18(-0.98%)
Oct 04, 2022 18.65 19.13 18.00 18.41 24,589 -0.03(-0.16%)
Oct 03, 2022 19.27 19.52 17.26 18.44 22,809 -0.76(-3.96%)
Sep 30, 2022 19.21 19.40 18.89 19.20 33,288 +0.00(+0.00%)
Sep 29, 2022 19.90 19.90 19.01 19.20 22,355 -0.78(-3.90%)
Sep 28, 2022 20.00 20.25 19.80 19.98 71,716 -0.01(-0.05%)
Sep 27, 2022 20.10 20.27 19.91 19.99 27,762 -0.17(-0.85%)
Sep 26, 2022 20.53 20.53 20.12 20.16 8,989 -0.49(-2.36%)
Sep 23, 2022 20.70 20.89 20.21 20.65 21,682 -0.31(-1.48%)
Sep 22, 2022 21.00 21.00 20.78 20.96 9,941 -0.09(-0.43%)
Sep 21, 2022 21.30 21.30 21.05 21.05 11,468 -0.29(-1.34%)
Sep 20, 2022 21.48 21.48 21.09 21.34 20,585 -0.07(-0.32%)
Sep 19, 2022 21.70 21.70 21.30 21.41 7,506 -0.34(-1.59%)
Sep 16, 2022 21.85 21.85 21.60 21.75 3,299 -0.17(-0.78%)
Sep 15, 2022 22.00 22.10 21.52 21.92 9,317 -0.11(-0.50%)
Sep 14, 2022 21.89 22.10 21.80 22.03 8,598 +0.21(+0.96%)
Sep 13, 2022 21.96 21.98 21.30 21.82 13,448 -0.37(-1.65%)
Sep 12, 2022 22.12 22.46 22.04 22.19 9,353 +0.08(+0.34%)
Sep 09, 2022 21.71 22.12 21.71 22.11 9,806 +0.47(+2.17%)
Sep 08, 2022 21.95 22.20 21.64 21.64 12,501 -0.31(-1.41%)
Sep 07, 2022 21.54 22.12 21.54 21.95 10,082 +0.60(+2.81%)
Sep 06, 2022 21.00 21.84 21.00 21.35 19,167 -0.15(-0.70%)
Sep 02, 2022 21.45 21.94 21.20 21.50 38,577 +0.00(+0.00%)
Sep 01, 2022 21.56 21.62 21.20 21.50 70,993 -0.57(-2.58%)
Aug 31, 2022 23.13 23.34 21.89 22.07 81,733 -0.95(-4.13%)
Aug 30, 2022 23.97 23.97 23.02 23.02 98,421 -1.19(-4.92%)
Aug 29, 2022 24.49 24.63 24.21 24.21 3,602 -0.14(-0.58%)
Aug 26, 2022 24.57 24.64 23.45 24.35 2,972 -0.38(-1.54%)
Aug 25, 2022 24.40 24.73 24.02 24.73 3,587 +0.75(+3.13%)
Aug 24, 2022 23.88 24.41 23.41 23.98 14,922 +0.08(+0.33%)
Aug 23, 2022 24.12 24.26 22.84 23.90 21,984 -0.28(-1.16%)
Aug 22, 2022 24.38 24.40 24.17 24.18 10,880 -0.40(-1.63%)
Aug 19, 2022 24.65 24.65 24.40 24.58 9,853 -0.04(-0.16%)
Aug 18, 2022 24.72 24.73 24.62 24.62 4,736 +0.02(+0.08%)
Aug 17, 2022 24.73 24.73 24.60 24.60 5,131 -0.07(-0.28%)
Aug 16, 2022 24.71 24.73 24.67 24.67 2,803 +0.06(+0.25%)
Aug 15, 2022 24.72 24.73 24.61 24.61 4,903 -0.12(-0.49%)
Aug 12, 2022 24.64 24.87 24.64 24.73 13,909 -0.22(-0.88%)
Aug 11, 2022 24.97 25.00 24.95 24.95 2,176 +0.05(+0.20%)
Aug 10, 2022 24.90 24.95 24.68 24.90 7,346 +0.00(+0.00%)
Aug 09, 2022 25.11 25.11 24.70 24.90 10,919 +0.00(+0.00%)
Aug 08, 2022 24.98 24.98 24.90 24.90 11,134 -0.05(-0.20%)
Aug 05, 2022 25.00 25.04 24.90 24.95 18,036 -0.01(-0.04%)
Aug 04, 2022 25.00 25.10 24.96 24.96 27,467 -0.01(-0.04%)
Aug 03, 2022 25.00 25.01 24.86 24.97 42,938 +0.04(+0.16%)
Aug 02, 2022 24.84 25.00 24.84 24.93 36,347 +0.06(+0.24%)
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.