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 (%)
Jun 30, 2022 23.57 24.50 23.51 24.50 126,381 +0.76(+3.20%)
Jun 29, 2022 23.80 23.84 23.57 23.74 15,205 +0.07(+0.30%)
Jun 28, 2022 23.77 23.84 23.46 23.67 7,900 -0.13(-0.55%)
Jun 27, 2022 23.96 23.99 23.71 23.80 6,094 -0.10(-0.42%)
Jun 24, 2022 24.10 24.10 23.88 23.90 6,454 -0.05(-0.21%)
Jun 23, 2022 23.95 23.95 23.78 23.95 6,698 +0.14(+0.58%)
Jun 22, 2022 23.95 23.95 23.56 23.81 2,108 -0.12(-0.49%)
Jun 21, 2022 23.85 23.93 23.67 23.93 11,299 +0.08(+0.33%)
Jun 17, 2022 23.95 24.05 23.85 23.85 11,186 +0.04(+0.17%)
Jun 16, 2022 24.00 24.27 23.81 23.81 40,399 -0.29(-1.20%)
Jun 15, 2022 23.50 24.31 23.50 24.10 8,286 +0.65(+2.77%)
Jun 14, 2022 23.69 23.69 23.15 23.45 9,415 -0.00(-0.02%)
Jun 13, 2022 23.90 23.90 23.45 23.45 5,261 -0.72(-2.96%)
Jun 10, 2022 24.05 24.17 23.55 24.17 9,025 +0.12(+0.50%)
Jun 09, 2022 24.38 24.38 24.05 24.05 37,139 -0.40(-1.64%)
Jun 08, 2022 24.40 24.64 24.40 24.45 5,543 -0.11(-0.45%)
Jun 07, 2022 24.73 24.73 24.10 24.56 10,024 +0.15(+0.62%)
Jun 06, 2022 24.63 24.84 24.40 24.41 19,155 -0.13(-0.51%)
Jun 03, 2022 24.84 24.84 24.50 24.53 5,361 -0.33(-1.32%)
Jun 02, 2022 24.85 24.92 24.77 24.86 38,239 -0.02(-0.09%)
Jun 01, 2022 24.95 24.98 24.32 24.88 3,800 -0.11(-0.43%)
May 31, 2022 25.06 25.16 24.58 24.99 23,986 +0.00(+0.00%)
May 27, 2022 24.79 25.12 24.70 24.99 25,394 +0.36(+1.46%)
May 26, 2022 24.20 24.91 24.20 24.63 19,409 +0.43(+1.78%)
May 25, 2022 24.09 24.29 23.80 24.20 12,151 +0.24(+1.00%)
May 24, 2022 23.76 23.96 23.75 23.96 2,235 -0.00(-0.00%)
May 23, 2022 23.93 23.96 23.60 23.96 11,551 +0.03(+0.13%)
May 20, 2022 23.41 23.99 23.40 23.93 7,255 +0.31(+1.30%)
May 19, 2022 23.81 23.90 23.51 23.62 21,187 -0.12(-0.51%)
May 18, 2022 24.07 24.07 23.61 23.74 3,335 -0.15(-0.63%)
May 17, 2022 23.99 24.06 23.89 23.89 9,779 -0.01(-0.04%)
May 16, 2022 23.98 23.98 23.81 23.90 8,431 +0.06(+0.25%)
May 13, 2022 23.50 23.89 23.50 23.84 8,862 +0.55(+2.36%)
May 12, 2022 23.48 23.59 23.05 23.29 12,584 -0.22(-0.94%)
May 11, 2022 23.79 23.80 23.51 23.51 9,927 -0.06(-0.25%)
May 10, 2022 23.46 23.80 23.42 23.57 16,657 +0.29(+1.25%)
May 09, 2022 23.54 23.54 23.25 23.28 21,315 -0.12(-0.51%)
May 06, 2022 23.44 23.60 23.10 23.40 23,216 +0.18(+0.78%)
May 05, 2022 23.28 23.39 23.06 23.22 11,131 -0.18(-0.77%)
May 04, 2022 23.20 23.54 23.04 23.40 21,592 +0.36(+1.56%)
May 03, 2022 22.97 23.18 22.88 23.04 18,405 +0.24(+1.05%)
May 02, 2022 22.56 22.88 22.56 22.80 11,510 -0.22(-0.96%)
Apr 29, 2022 22.80 23.45 22.77 23.02 44,059 +0.25(+1.10%)
Apr 28, 2022 22.70 22.92 22.65 22.77 32,115 +0.13(+0.57%)
Apr 27, 2022 23.00 23.82 22.64 22.64 72,072 -0.35(-1.52%)
Apr 26, 2022 23.72 23.77 22.76 22.99 55,547 -0.66(-2.79%)
Apr 25, 2022 23.64 23.75 23.50 23.65 22,512 +0.02(+0.08%)
Apr 22, 2022 24.05 24.09 23.55 23.63 35,930 -0.33(-1.38%)
Apr 21, 2022 24.16 24.42 23.91 23.96 29,255 -0.20(-0.83%)
Apr 20, 2022 24.13 24.33 23.94 24.16 10,889 +0.23(+0.96%)
Apr 19, 2022 24.00 24.29 23.88 23.93 14,495 -0.05(-0.21%)
Apr 18, 2022 23.85 24.34 23.85 23.98 14,542 +0.13(+0.55%)
Apr 14, 2022 23.97 23.98 23.76 23.85 9,481 -0.14(-0.58%)
Apr 13, 2022 24.20 24.44 23.80 23.99 22,916 +0.03(+0.13%)
Apr 12, 2022 23.94 24.39 23.70 23.96 20,180 +0.26(+1.10%)
Apr 11, 2022 24.07 24.27 23.69 23.70 22,494 -0.45(-1.86%)
Apr 08, 2022 24.37 24.65 24.00 24.15 26,830 -0.15(-0.62%)
Apr 07, 2022 24.28 24.66 24.20 24.30 24,775 +0.06(+0.25%)
Apr 06, 2022 24.33 24.60 23.98 24.24 35,520 -0.09(-0.37%)
Apr 05, 2022 24.65 24.67 24.25 24.33 50,364 -0.35(-1.42%)
Apr 04, 2022 24.99 25.08 24.60 24.68 49,877 -0.15(-0.60%)
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.