Skip to main content

Office Properties Income Trust (NQ: OPI )

2.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.