Skip to main content

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

10.70 +0.06 (+0.56%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 17.18 17.52 17.18 17.45 17,368 +0.21(+1.22%)
Dec 29, 2022 16.80 17.24 16.80 17.24 33,570 +0.44(+2.62%)
Dec 28, 2022 17.00 17.19 16.80 16.80 32,960 +0.01(+0.06%)
Dec 27, 2022 17.00 17.10 16.49 16.79 41,747 -0.21(-1.24%)
Dec 23, 2022 16.94 17.12 16.83 17.00 21,360 +0.12(+0.71%)
Dec 22, 2022 17.18 17.23 16.81 16.88 20,589 -0.32(-1.86%)
Dec 21, 2022 17.50 17.71 17.03 17.20 51,111 -0.40(-2.27%)
Dec 20, 2022 17.53 17.89 17.50 17.60 18,001 -0.05(-0.28%)
Dec 19, 2022 17.70 17.92 17.50 17.65 21,728 +0.00(+0.00%)
Dec 16, 2022 17.66 17.85 17.48 17.65 25,972 -0.01(-0.06%)
Dec 15, 2022 17.51 17.69 17.48 17.66 12,522 +0.11(+0.64%)
Dec 14, 2022 17.64 18.00 17.46 17.55 23,089 -0.15(-0.86%)
Dec 13, 2022 17.99 18.86 17.57 17.70 52,032 -0.10(-0.56%)
Dec 12, 2022 18.46 18.48 17.64 17.80 19,451 -0.34(-1.87%)
Dec 09, 2022 18.20 18.47 18.09 18.14 6,987 -0.11(-0.60%)
Dec 08, 2022 17.97 18.54 17.97 18.25 17,719 +0.36(+2.01%)
Dec 07, 2022 18.47 18.75 17.48 17.89 28,902 -0.52(-2.84%)
Dec 06, 2022 18.50 18.62 18.25 18.41 10,094 -0.19(-1.00%)
Dec 05, 2022 18.78 18.92 18.45 18.60 19,013 -0.14(-0.75%)
Dec 02, 2022 18.73 18.80 18.50 18.74 9,356 +0.01(+0.05%)
Dec 01, 2022 18.31 18.90 18.31 18.73 9,979 +0.44(+2.41%)
Nov 30, 2022 17.71 18.90 17.71 18.29 12,425 +0.46(+2.58%)
Nov 29, 2022 17.75 17.92 17.40 17.83 41,372 +0.33(+1.89%)
Nov 28, 2022 17.72 18.06 17.25 17.50 41,481 -0.23(-1.27%)
Nov 25, 2022 17.90 18.24 17.66 17.73 12,140 -0.16(-0.92%)
Nov 23, 2022 17.49 17.89 17.49 17.89 17,951 +0.14(+0.82%)
Nov 22, 2022 17.83 17.90 17.50 17.75 27,424 -0.05(-0.31%)
Nov 21, 2022 17.94 17.94 17.74 17.80 7,885 +0.18(+1.02%)
Nov 18, 2022 18.87 19.33 17.62 17.62 35,731 -1.22(-6.48%)
Nov 17, 2022 19.11 19.96 18.64 18.84 13,181 -0.25(-1.31%)
Nov 16, 2022 19.16 19.71 19.09 19.09 8,330 -0.01(-0.05%)
Nov 15, 2022 19.67 19.96 19.10 19.10 14,436 -0.04(-0.22%)
Nov 14, 2022 19.75 20.25 18.88 19.14 7,097 +0.14(+0.75%)
Nov 11, 2022 19.28 19.28 18.70 19.00 17,303 -0.26(-1.34%)
Nov 10, 2022 19.19 19.34 18.97 19.26 10,930 +0.54(+2.87%)
Nov 09, 2022 18.64 19.28 18.64 18.72 6,794 +0.12(+0.65%)
Nov 08, 2022 18.13 19.32 18.07 18.60 11,376 +0.46(+2.54%)
Nov 07, 2022 17.38 18.64 17.38 18.14 7,727 +0.54(+3.07%)
Nov 04, 2022 17.30 17.60 17.03 17.60 19,565 +0.47(+2.74%)
Nov 03, 2022 17.01 17.18 16.96 17.13 18,754 +0.05(+0.29%)
Nov 02, 2022 17.11 17.33 17.01 17.08 21,170 -0.03(-0.18%)
Nov 01, 2022 17.39 17.47 17.00 17.11 18,922 -0.28(-1.61%)
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%)
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.