Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Office Properties Income Trust (NQ: OPI )

2.265 +0.055 (+2.49%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.026 4.194 3.801 3.830 1,733,695 -0.14(-3.53%)
Sep 28, 2023 3.932 4.035 3.778 3.970 1,508,932 +0.06(+1.55%)
Sep 27, 2023 4.353 4.353 3.904 3.909 2,077,568 -0.43(-10.00%)
Sep 26, 2023 4.511 4.549 4.297 4.343 2,508,589 -0.19(-4.12%)
Sep 25, 2023 4.726 4.614 4.521 4.530 1,852,020 -0.24(-5.09%)
Sep 22, 2023 4.885 4.941 4.764 4.773 1,892,359 -0.10(-2.11%)
Sep 21, 2023 5.184 5.193 4.829 4.876 2,597,851 -0.35(-6.79%)
Sep 20, 2023 5.464 5.567 5.231 5.231 1,335,823 -0.18(-3.28%)
Sep 19, 2023 5.417 5.614 5.389 5.408 1,117,672 +0.00(+0.00%)
Sep 18, 2023 5.707 5.749 5.385 5.408 1,662,075 -0.24(-4.30%)
Sep 15, 2023 5.595 5.698 5.464 5.651 11,523,345 -0.11(-1.94%)
Sep 14, 2023 5.511 5.810 5.464 5.763 2,478,329 +0.38(+7.12%)
Sep 13, 2023 5.436 5.642 5.277 5.380 1,791,100 -0.06(-1.03%)
Sep 12, 2023 5.539 5.567 5.399 5.436 1,486,109 -0.11(-2.02%)
Sep 11, 2023 5.520 5.623 5.399 5.548 1,876,728 +0.05(+0.85%)
Sep 08, 2023 5.436 5.529 5.277 5.501 2,055,430 +0.04(+0.68%)
Sep 07, 2023 5.782 5.782 5.427 5.464 2,532,760 -0.32(-5.57%)
Sep 06, 2023 6.090 6.090 5.660 5.786 2,659,981 -0.27(-4.40%)
Sep 05, 2023 6.734 6.776 5.838 6.052 4,171,347 -0.79(-11.60%)
Sep 01, 2023 6.968 7.043 6.818 6.846 477,355 -0.07(-0.95%)
Aug 31, 2023 7.099 7.150 6.888 6.912 512,997 -0.18(-2.50%)
Aug 30, 2023 7.061 7.183 6.977 7.089 531,894 -0.01(-0.13%)
Aug 29, 2023 6.772 7.145 6.711 7.099 572,063 +0.34(+4.97%)
Aug 28, 2023 6.520 6.795 6.477 6.762 601,115 +0.31(+4.78%)
Aug 25, 2023 6.650 6.744 6.384 6.454 525,543 -0.17(-2.54%)
Aug 24, 2023 6.632 6.828 6.622 6.622 507,145 -0.03(-0.42%)
Aug 23, 2023 6.398 6.650 6.342 6.650 489,171 +0.27(+4.25%)
Aug 22, 2023 6.379 6.477 6.324 6.379 543,618 +0.05(+0.74%)
Aug 21, 2023 6.445 6.454 6.235 6.333 600,605 -0.10(-1.60%)
Aug 18, 2023 6.491 6.632 6.403 6.435 574,074 -0.15(-2.27%)
Aug 17, 2023 6.463 6.734 6.463 6.585 764,718 +0.12(+1.88%)
Aug 16, 2023 6.641 6.697 6.454 6.463 650,348 -0.16(-2.40%)
Aug 15, 2023 6.856 6.856 6.571 6.622 659,755 -0.30(-4.32%)
Aug 14, 2023 6.996 7.024 6.856 6.921 532,476 -0.16(-2.24%)
Aug 11, 2023 6.921 7.094 6.912 7.080 410,864 +0.09(+1.34%)
Aug 10, 2023 7.052 7.239 6.973 6.987 585,056 -0.08(-1.19%)
Aug 09, 2023 7.211 7.225 6.973 7.071 670,689 -0.14(-1.94%)
Aug 08, 2023 7.435 7.435 7.099 7.211 810,380 -0.35(-4.69%)
Aug 07, 2023 6.987 7.570 6.958 7.566 1,330,915 +0.63(+9.02%)
Aug 04, 2023 6.893 7.043 6.874 6.940 573,626 +0.05(+0.68%)
Aug 03, 2023 6.818 6.935 6.716 6.893 587,975 +0.01(+0.14%)
Aug 02, 2023 6.800 6.912 6.716 6.884 580,989 +0.02(+0.27%)
Aug 01, 2023 7.108 7.108 6.846 6.865 882,402 -0.33(-4.55%)
Jul 31, 2023 7.005 7.267 7.005 7.192 787,572 +0.18(+2.53%)
Jul 28, 2023 7.005 7.145 6.940 7.015 553,731 +0.08(+1.21%)
Jul 27, 2023 7.426 7.491 6.865 6.930 1,014,533 -0.37(-5.12%)
Jul 26, 2023 7.201 7.397 7.197 7.304 656,984 +0.14(+1.96%)
Jul 25, 2023 7.379 7.388 7.117 7.164 605,734 -0.21(-2.91%)
Jul 24, 2023 7.201 7.444 7.192 7.379 496,688 +0.16(+2.20%)
Jul 21, 2023 7.397 7.463 7.173 7.220 1,086,470 -0.30(-3.98%)
Jul 20, 2023 7.791 7.791 7.392 7.519 1,472,567 -0.28(-3.60%)
Jul 19, 2023 7.564 7.972 7.564 7.800 1,359,790 +0.37(+5.00%)
Jul 18, 2023 7.383 7.881 7.383 7.428 1,210,715 +0.07(+0.99%)
Jul 17, 2023 7.347 7.392 7.193 7.356 725,905 +0.01(+0.12%)
Jul 14, 2023 7.392 7.419 7.238 7.347 446,881 -0.03(-0.37%)
Jul 13, 2023 7.229 7.392 7.175 7.374 712,276 +0.15(+2.13%)
Jul 12, 2023 7.356 7.523 7.193 7.220 615,988 -0.05(-0.75%)
Jul 11, 2023 7.166 7.292 7.098 7.274 448,746 +0.15(+2.16%)
Jul 10, 2023 7.102 7.184 6.975 7.120 440,313 -0.04(-0.51%)
Jul 07, 2023 6.894 7.270 6.894 7.157 848,452 +0.24(+3.40%)
Jul 06, 2023 7.066 7.066 6.713 6.921 500,104 -0.14(-2.05%)
Jul 05, 2023 7.166 7.329 7.021 7.066 647,990 -0.06(-0.89%)
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.