Skip to main content

Office Properties Income Trust (NQ: OPI )

2.040 -0.050 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.39 17.39 16.92 17.03 348,824 -0.55(-3.14%)
May 28, 2020 18.20 18.20 17.39 17.58 301,420 -0.34(-1.88%)
May 27, 2020 17.49 17.99 16.85 17.92 355,824 +0.84(+4.89%)
May 26, 2020 16.66 17.14 16.35 17.08 236,716 +1.08(+6.78%)
May 22, 2020 16.01 16.32 15.76 16.00 318,976 +0.11(+0.68%)
May 21, 2020 16.08 16.30 15.74 15.89 274,815 +0.05(+0.34%)
May 20, 2020 15.70 15.85 15.29 15.84 377,939 +0.47(+3.07%)
May 19, 2020 15.62 15.87 15.30 15.37 251,380 -0.32(-2.06%)
May 18, 2020 15.38 16.11 15.32 15.69 384,721 +0.94(+6.39%)
May 15, 2020 14.61 14.85 14.19 14.75 364,565 +0.03(+0.18%)
May 14, 2020 14.36 14.87 13.74 14.72 503,728 -0.03(-0.23%)
May 13, 2020 15.23 15.37 14.62 14.75 488,244 -0.50(-3.29%)
May 12, 2020 16.90 16.90 15.25 15.26 580,469 -1.47(-8.80%)
May 11, 2020 17.21 17.21 16.62 16.73 249,708 -0.78(-4.46%)
May 08, 2020 17.03 17.60 16.92 17.51 406,293 +0.89(+5.35%)
May 07, 2020 17.27 17.55 16.46 16.62 306,561 -0.40(-2.33%)
May 06, 2020 17.41 17.68 16.78 17.02 319,060 -0.38(-2.21%)
May 05, 2020 17.62 18.02 17.27 17.40 397,695 +0.15(+0.86%)
May 04, 2020 17.08 17.47 16.73 17.25 399,905 -0.32(-1.80%)
May 01, 2020 17.90 18.18 17.09 17.57 362,783 -0.88(-4.78%)
Apr 30, 2020 18.57 18.77 18.10 18.45 433,589 -0.52(-2.73%)
Apr 29, 2020 18.59 19.27 18.26 18.97 366,393 +1.03(+5.74%)
Apr 28, 2020 18.00 18.33 17.71 17.94 367,759 +0.70(+4.06%)
Apr 27, 2020 16.86 17.55 16.86 17.24 299,696 +0.47(+2.81%)
Apr 24, 2020 16.90 17.02 16.43 16.77 317,045 -0.08(-0.48%)
Apr 23, 2020 16.91 17.29 16.75 16.85 293,876 +0.01(+0.04%)
Apr 22, 2020 17.09 17.12 16.59 16.84 332,188 +0.18(+1.09%)
Apr 21, 2020 16.01 16.69 16.01 16.66 407,472 +0.07(+0.45%)
Apr 20, 2020 16.88 17.12 16.44 16.59 341,166 -0.73(-4.24%)
Apr 17, 2020 17.51 17.93 17.07 17.32 320,015 +0.50(+2.96%)
Apr 16, 2020 17.43 17.72 16.46 16.82 462,491 -0.50(-2.88%)
Apr 15, 2020 17.70 18.16 17.28 17.32 395,526 -1.08(-5.86%)
Apr 14, 2020 18.84 18.96 18.14 18.40 285,158 +0.03(+0.15%)
Apr 13, 2020 18.96 19.11 18.21 18.37 370,048 -0.73(-3.84%)
Apr 09, 2020 18.79 19.41 18.25 19.10 498,363 +0.76(+4.15%)
Apr 08, 2020 18.23 18.68 17.58 18.34 576,202 +0.44(+2.43%)
Apr 07, 2020 18.28 18.62 17.49 17.91 670,967 +0.44(+2.53%)
Apr 06, 2020 15.92 17.52 15.91 17.47 716,160 +2.17(+14.20%)
Apr 03, 2020 16.75 17.07 14.86 15.29 575,993 -1.56(-9.24%)
Apr 02, 2020 16.22 17.54 16.22 16.85 501,733 +0.38(+2.32%)
Apr 01, 2020 16.81 17.11 16.02 16.47 533,484 -1.52(-8.44%)
Mar 31, 2020 17.14 17.99 16.60 17.99 824,129 +0.70(+4.05%)
Mar 30, 2020 17.42 17.47 16.32 17.29 575,619 -0.01(-0.08%)
Mar 27, 2020 17.23 17.78 16.78 17.30 569,024 -0.79(-4.38%)
Mar 26, 2020 17.02 18.23 16.73 18.09 665,183 +1.48(+8.90%)
Mar 25, 2020 15.98 17.36 15.15 16.61 614,520 +0.70(+4.40%)
Mar 24, 2020 15.84 16.55 14.80 15.91 665,267 +1.14(+7.68%)
Mar 23, 2020 14.16 15.14 13.06 14.78 801,189 +0.37(+2.56%)
Mar 20, 2020 15.49 15.64 13.81 14.41 1,173,196 -0.97(-6.31%)
Mar 19, 2020 13.60 15.42 13.01 15.38 885,110 +1.78(+13.05%)
Mar 18, 2020 13.08 14.75 12.56 13.60 827,141 -0.43(-3.06%)
Mar 17, 2020 11.98 14.30 10.89 14.03 894,529 +2.28(+19.37%)
Mar 16, 2020 13.48 13.92 11.62 11.76 1,081,122 -3.19(-21.37%)
Mar 13, 2020 16.11 16.11 13.99 14.95 638,864 -0.24(-1.57%)
Mar 12, 2020 16.52 17.33 15.19 15.19 954,869 -2.79(-15.53%)
Mar 11, 2020 18.69 18.87 17.62 17.98 642,202 -1.15(-6.00%)
Mar 10, 2020 18.46 19.14 18.06 19.13 915,725 +1.19(+6.66%)
Mar 09, 2020 19.14 19.80 17.83 17.93 616,417 -2.57(-12.52%)
Mar 06, 2020 20.36 20.83 19.87 20.50 444,039 -0.35(-1.68%)
Mar 05, 2020 20.83 21.37 20.52 20.85 545,416 -0.46(-2.14%)
Mar 04, 2020 20.42 21.44 20.21 21.31 665,083 +1.29(+6.46%)
Mar 03, 2020 20.23 20.77 19.72 20.01 584,663 -0.13(-0.62%)
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.