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 (%)
Dec 31, 2020 26.48 26.48 26.48 53,585 +0.26(+0.99%)
Dec 30, 2020 26.25 26.45 26.17 26.22 53,585 -0.15(-0.57%)
Dec 29, 2020 26.35 26.47 26.26 26.37 19,061 -0.04(-0.15%)
Dec 28, 2020 26.41 26.41 26.25 26.41 28,950 -0.13(-0.49%)
Dec 24, 2020 26.55 26.55 26.30 26.54 19,900 +0.25(+0.95%)
Dec 23, 2020 26.46 26.48 26.21 26.29 21,041 +0.04(+0.15%)
Dec 22, 2020 26.52 26.52 26.25 26.25 9,776 -0.27(-1.02%)
Dec 21, 2020 26.60 26.64 26.29 26.52 9,938 -0.07(-0.26%)
Dec 18, 2020 26.53 26.63 26.49 26.59 9,900 -0.04(-0.15%)
Dec 17, 2020 26.69 26.69 26.49 26.63 21,788 -0.03(-0.11%)
Dec 16, 2020 26.69 26.69 26.40 26.66 14,799 +0.04(+0.15%)
Dec 15, 2020 26.62 26.64 26.50 26.62 22,272 +0.00(+0.00%)
Dec 14, 2020 26.35 26.64 26.30 26.62 19,010 +0.23(+0.87%)
Dec 11, 2020 26.32 26.45 26.25 26.39 17,500 +0.07(+0.27%)
Dec 10, 2020 26.49 26.49 26.31 26.32 15,199 -0.11(-0.42%)
Dec 09, 2020 26.48 26.49 26.28 26.43 23,122 +0.07(+0.27%)
Dec 08, 2020 26.31 26.44 26.26 26.36 53,399 +0.13(+0.50%)
Dec 07, 2020 26.45 26.45 26.22 26.23 15,897 -0.17(-0.64%)
Dec 04, 2020 26.31 26.43 26.24 26.40 19,800 +0.06(+0.23%)
Dec 03, 2020 26.27 26.40 26.05 26.34 13,300 +0.13(+0.50%)
Dec 02, 2020 26.25 26.25 26.13 26.21 18,635 +0.01(+0.04%)
Dec 01, 2020 26.30 26.30 26.13 26.20 7,117 -0.10(-0.38%)
Nov 30, 2020 26.28 26.30 26.07 26.30 18,594 +0.02(+0.08%)
Nov 27, 2020 26.18 26.28 26.09 26.28 6,200 +0.19(+0.73%)
Nov 25, 2020 26.29 26.29 25.90 26.09 23,800 +0.00(+0.00%)
Nov 24, 2020 26.20 26.30 26.02 26.09 28,315 -0.11(-0.42%)
Nov 23, 2020 26.22 26.29 26.02 26.20 18,904 -0.02(-0.08%)
Nov 20, 2020 26.20 26.28 26.01 26.22 17,600 +0.02(+0.08%)
Nov 19, 2020 26.40 26.41 26.05 26.20 25,615 -0.04(-0.15%)
Nov 18, 2020 26.28 26.39 26.24 26.24 11,511 +0.00(+0.00%)
Nov 17, 2020 26.59 26.59 26.12 26.24 34,711 -0.14(-0.53%)
Nov 16, 2020 26.34 26.38 26.10 26.38 17,826 +0.30(+1.15%)
Nov 13, 2020 26.26 26.26 26.03 26.08 15,400 +0.05(+0.19%)
Nov 12, 2020 26.46 26.46 26.02 26.03 11,756 -0.54(-2.03%)
Nov 11, 2020 26.49 26.69 26.33 26.57 12,683 +0.30(+1.14%)
Nov 10, 2020 26.24 26.32 26.19 26.27 12,267 +0.14(+0.54%)
Nov 09, 2020 26.37 26.74 25.98 26.13 20,139 +0.25(+0.99%)
Nov 06, 2020 26.21 26.33 25.86 25.88 8,600 -0.32(-1.24%)
Nov 05, 2020 26.50 26.50 26.16 26.20 10,346 -0.12(-0.46%)
Nov 04, 2020 25.88 26.35 25.88 26.32 15,041 +0.44(+1.70%)
Nov 03, 2020 25.89 25.90 25.76 25.88 17,453 +0.12(+0.47%)
Nov 02, 2020 25.79 25.90 25.64 25.76 9,796 -0.04(-0.16%)
Oct 30, 2020 25.55 25.80 25.48 25.80 29,100 +0.33(+1.30%)
Oct 29, 2020 25.64 25.68 25.24 25.47 23,628 -0.02(-0.08%)
Oct 28, 2020 25.77 25.77 25.43 25.49 23,540 -0.30(-1.16%)
Oct 27, 2020 25.89 25.89 25.44 25.79 12,719 -0.01(-0.02%)
Oct 26, 2020 25.88 25.88 25.70 25.80 10,682 -0.02(-0.09%)
Oct 23, 2020 25.68 25.82 25.58 25.82 9,700 +0.30(+1.18%)
Oct 22, 2020 25.63 25.78 25.50 25.52 39,787 +0.12(+0.47%)
Oct 21, 2020 25.74 25.82 25.26 25.40 47,588 -0.34(-1.32%)
Oct 20, 2020 25.67 25.74 25.50 25.74 36,356 +0.25(+0.98%)
Oct 19, 2020 25.89 25.89 25.42 25.49 43,963 -0.21(-0.82%)
Oct 16, 2020 25.84 25.88 25.61 25.70 19,500 -0.04(-0.16%)
Oct 15, 2020 25.50 25.74 25.45 25.74 44,027 +0.17(+0.66%)
Oct 14, 2020 25.67 25.72 25.45 25.57 31,668 -0.09(-0.35%)
Oct 13, 2020 25.57 25.72 25.51 25.66 46,977 +0.13(+0.51%)
Oct 12, 2020 25.61 25.66 25.45 25.53 25,207 -0.07(-0.27%)
Oct 09, 2020 25.64 25.67 25.49 25.60 28,900 -0.04(-0.16%)
Oct 08, 2020 25.68 25.84 25.54 25.64 37,648 -0.04(-0.16%)
Oct 07, 2020 25.67 25.86 25.54 25.68 44,502 +0.05(+0.20%)
Oct 06, 2020 25.78 25.87 25.50 25.63 43,472 -0.16(-0.62%)
Oct 05, 2020 25.80 25.87 25.66 25.79 18,105 +0.17(+0.66%)
Oct 02, 2020 25.85 25.85 25.55 25.62 15,700 -0.11(-0.43%)
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.