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 (%)
Sep 30, 2020 25.68 25.97 25.46 25.58 73,882 -0.08(-0.31%)
Sep 29, 2020 25.61 25.75 25.41 25.66 29,392 +0.17(+0.67%)
Sep 28, 2020 25.71 25.71 25.43 25.49 41,488 +0.15(+0.59%)
Sep 25, 2020 25.41 25.60 25.25 25.34 29,400 +0.18(+0.72%)
Sep 24, 2020 25.58 25.58 24.85 25.16 42,554 -0.32(-1.26%)
Sep 23, 2020 26.02 26.21 25.27 25.48 20,901 -0.48(-1.85%)
Sep 22, 2020 26.29 26.29 25.88 25.96 23,134 -0.09(-0.36%)
Sep 21, 2020 25.95 26.27 25.75 26.05 28,847 -0.18(-0.69%)
Sep 18, 2020 26.35 26.35 26.15 26.23 9,500 -0.02(-0.06%)
Sep 17, 2020 26.49 26.49 26.24 26.25 31,173 +0.02(+0.08%)
Sep 16, 2020 26.64 26.64 26.20 26.23 14,931 -0.24(-0.91%)
Sep 15, 2020 26.54 26.58 26.44 26.47 13,600 +0.03(+0.11%)
Sep 14, 2020 26.42 26.45 25.91 26.44 8,580 +0.04(+0.15%)
Sep 11, 2020 26.50 26.50 26.05 26.40 18,700 -0.14(-0.53%)
Sep 10, 2020 26.46 26.63 26.40 26.54 17,061 +0.29(+1.10%)
Sep 09, 2020 25.91 26.25 25.84 26.25 8,138 +0.47(+1.82%)
Sep 08, 2020 25.81 25.99 25.77 25.78 14,715 -0.21(-0.81%)
Sep 04, 2020 26.22 26.22 25.68 25.99 19,300 -0.23(-0.88%)
Sep 03, 2020 26.56 26.56 26.20 26.22 14,399 -0.17(-0.64%)
Sep 02, 2020 26.50 26.50 26.15 26.39 14,929 -0.11(-0.42%)
Sep 01, 2020 26.25 26.52 26.25 26.50 24,078 -0.05(-0.19%)
Aug 31, 2020 26.22 26.58 26.20 26.55 79,756 +0.33(+1.26%)
Aug 28, 2020 26.46 26.46 26.11 26.22 39,500 +0.02(+0.08%)
Aug 27, 2020 26.18 26.22 26.08 26.20 32,102 +0.04(+0.15%)
Aug 26, 2020 26.08 26.22 26.08 26.16 28,419 +0.10(+0.38%)
Aug 25, 2020 26.14 26.14 25.95 26.06 16,058 -0.04(-0.15%)
Aug 24, 2020 25.99 26.18 25.90 26.10 58,203 +0.14(+0.54%)
Aug 21, 2020 25.95 25.98 25.89 25.96 22,900 +0.01(+0.04%)
Aug 20, 2020 25.96 25.98 25.83 25.95 14,028 -0.01(-0.04%)
Aug 19, 2020 25.98 26.00 25.86 25.96 12,326 -0.02(-0.08%)
Aug 18, 2020 25.89 25.99 25.87 25.98 22,537 +0.09(+0.35%)
Aug 17, 2020 25.91 25.97 25.82 25.89 21,512 -0.02(-0.08%)
Aug 14, 2020 25.94 25.94 25.87 25.91 11,400 +0.03(+0.12%)
Aug 13, 2020 25.88 25.94 25.79 25.88 30,342 +0.00(+0.00%)
Aug 12, 2020 25.92 25.92 25.77 25.88 28,381 +0.14(+0.54%)
Aug 11, 2020 25.99 25.99 25.73 25.74 57,652 +0.01(+0.04%)
Aug 10, 2020 25.65 25.94 25.65 25.73 30,202 +0.05(+0.19%)
Aug 07, 2020 25.85 25.85 25.64 25.68 15,800 -0.14(-0.54%)
Aug 06, 2020 25.90 26.00 25.81 25.82 34,333 -0.05(-0.19%)
Aug 05, 2020 25.83 25.94 25.76 25.87 19,508 +0.11(+0.42%)
Aug 04, 2020 25.84 25.84 25.69 25.76 66,707 +0.07(+0.28%)
Aug 03, 2020 25.67 25.73 25.55 25.69 48,206 +0.27(+1.06%)
Jul 31, 2020 25.51 25.60 25.40 25.42 27,900 -0.13(-0.51%)
Jul 30, 2020 25.45 25.59 25.45 25.55 77,116 +0.02(+0.08%)
Jul 29, 2020 25.45 25.53 25.35 25.53 23,491 +0.14(+0.55%)
Jul 28, 2020 25.38 25.49 25.31 25.39 40,395 +0.03(+0.12%)
Jul 27, 2020 25.26 25.37 25.26 25.36 7,201 +0.06(+0.24%)
Jul 24, 2020 25.26 25.38 25.23 25.30 22,800 -0.07(-0.28%)
Jul 23, 2020 25.49 25.50 25.20 25.37 16,222 -0.08(-0.31%)
Jul 22, 2020 25.50 25.50 25.37 25.45 37,829 -0.11(-0.43%)
Jul 21, 2020 25.38 25.68 25.31 25.56 47,428 +0.22(+0.87%)
Jul 20, 2020 25.34 25.38 25.22 25.34 14,494 +0.00(+0.00%)
Jul 17, 2020 25.39 25.39 25.21 25.34 45,500 +0.04(+0.18%)
Jul 16, 2020 25.23 25.35 25.18 25.30 26,084 +0.09(+0.34%)
Jul 15, 2020 25.15 25.24 25.10 25.21 75,206 +0.11(+0.44%)
Jul 14, 2020 25.04 25.16 25.02 25.10 52,916 +0.06(+0.24%)
Jul 13, 2020 25.15 25.24 25.04 25.04 138,689 -0.11(-0.44%)
Jul 10, 2020 24.99 25.18 24.99 25.15 110,700 +0.17(+0.70%)
Jul 09, 2020 24.99 24.99 24.94 24.98 9,249 -0.00(-0.02%)
Jul 08, 2020 24.99 25.04 24.95 24.98 32,319 +0.00(+0.00%)
Jul 07, 2020 24.98 25.10 24.95 24.98 45,250 +0.05(+0.20%)
Jul 06, 2020 24.99 25.04 24.91 24.93 25,944 +0.11(+0.44%)
Jul 02, 2020 24.87 24.97 24.82 24.82 68,800 +0.07(+0.28%)
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.