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

Office Properties Income Trust (NQ: OPI )

6.920 +0.170 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 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 (%)
May 26, 2023 6.660 6.935 6.545 6.920 762,133 +0.17(+2.52%)
May 25, 2023 6.680 6.840 6.610 6.750 1,014,627 +0.02(+0.30%)
May 24, 2023 7.020 7.100 6.705 6.730 1,119,154 -0.36(-5.08%)
May 23, 2023 6.900 7.610 6.885 7.090 1,938,348 +0.24(+3.50%)
May 22, 2023 6.600 6.920 6.565 6.850 1,226,269 +0.26(+3.95%)
May 19, 2023 6.680 6.850 6.520 6.590 1,238,217 +0.00(+0.00%)
May 18, 2023 6.530 6.660 6.440 6.590 1,342,501 +0.05(+0.76%)
May 17, 2023 5.980 6.540 5.950 6.540 1,193,566 +0.59(+9.92%)
May 16, 2023 6.020 6.150 5.930 5.950 1,101,048 -0.09(-1.49%)
May 15, 2023 6.180 6.230 5.960 6.040 1,129,183 -0.17(-2.74%)
May 12, 2023 6.230 6.280 6.050 6.210 807,704 +0.00(+0.00%)
May 11, 2023 6.100 6.230 5.980 6.210 821,782 +0.03(+0.49%)
May 10, 2023 6.410 6.450 6.150 6.180 729,908 -0.11(-1.75%)
May 09, 2023 6.250 6.390 6.124 6.290 1,060,859 -0.06(-0.94%)
May 08, 2023 6.560 6.575 6.250 6.350 970,594 -0.17(-2.61%)
May 05, 2023 6.400 6.580 6.250 6.520 900,796 +0.23(+3.66%)
May 04, 2023 5.970 6.300 5.910 6.290 901,795 +0.19(+3.11%)
May 03, 2023 5.980 6.360 5.930 6.100 1,463,096 +0.13(+2.18%)
May 02, 2023 6.170 6.250 5.855 5.970 1,043,377 -0.23(-3.71%)
May 01, 2023 6.510 6.540 6.110 6.200 1,089,587 -0.32(-4.91%)
Apr 28, 2023 6.530 6.930 6.450 6.520 989,338 +0.02(+0.31%)
Apr 27, 2023 6.510 6.770 6.360 6.500 1,200,225 -0.04(-0.61%)
Apr 26, 2023 6.520 6.670 6.420 6.540 887,287 -0.01(-0.23%)
Apr 25, 2023 6.810 6.880 6.525 6.555 951,133 -0.38(-5.41%)
Apr 24, 2023 6.940 7.030 6.790 6.930 980,739 -0.01(-0.14%)
Apr 21, 2023 7.100 7.140 6.770 6.940 1,565,083 -0.13(-1.84%)
Apr 20, 2023 7.254 7.350 7.027 7.070 1,475,800 -0.31(-4.19%)
Apr 19, 2023 7.051 7.408 6.954 7.379 1,684,854 +0.27(+3.80%)
Apr 18, 2023 7.466 7.473 6.964 7.109 2,051,078 -0.29(-3.98%)
Apr 17, 2023 7.534 7.582 7.123 7.403 2,325,667 -0.11(-1.48%)
Apr 14, 2023 7.872 7.978 7.408 7.514 2,418,154 -0.33(-4.19%)
Apr 13, 2023 7.959 8.017 7.717 7.843 2,457,442 -0.17(-2.17%)
Apr 12, 2023 8.548 8.601 8.007 8.017 2,710,745 -0.42(-4.93%)
Apr 11, 2023 9.002 9.446 8.171 8.432 6,049,116 -2.72(-24.42%)
Apr 10, 2023 11.46 11.48 10.80 11.16 705,117 -0.24(-2.12%)
Apr 06, 2023 11.61 11.76 11.36 11.40 495,141 -0.10(-0.84%)
Apr 05, 2023 11.49 11.61 11.33 11.49 310,776 -0.03(-0.25%)
Apr 04, 2023 12.00 12.00 11.42 11.52 497,732 -0.36(-3.01%)
Apr 03, 2023 11.98 12.30 11.77 11.88 580,320 +0.00(+0.00%)
Mar 31, 2023 11.55 11.89 11.47 11.88 781,025 +0.46(+4.06%)
Mar 30, 2023 11.36 11.54 11.28 11.42 355,367 +0.21(+1.90%)
Mar 29, 2023 11.02 11.25 10.94 11.20 437,809 +0.28(+2.56%)
Mar 28, 2023 10.84 11.03 10.69 10.92 415,105 -0.02(-0.18%)
Mar 27, 2023 11.12 11.44 10.87 10.94 563,380 -0.11(-0.96%)
Mar 24, 2023 10.40 11.05 10.25 11.05 706,197 +0.47(+4.48%)
Mar 23, 2023 11.36 11.44 10.48 10.58 1,025,716 -0.70(-6.17%)
Mar 22, 2023 11.91 11.93 11.27 11.27 649,859 -0.72(-6.04%)
Mar 21, 2023 11.93 12.19 11.74 12.00 688,712 +0.30(+2.56%)
Mar 20, 2023 11.85 12.20 11.66 11.70 725,891 -0.11(-0.90%)
Mar 17, 2023 12.01 12.05 11.21 11.80 2,547,304 -0.31(-2.55%)
Mar 16, 2023 12.77 12.77 11.66 12.11 1,145,782 -0.71(-5.57%)
Mar 15, 2023 12.82 13.02 12.39 12.83 768,596 -0.22(-1.70%)
Mar 14, 2023 13.43 13.71 12.93 13.05 682,359 -0.07(-0.52%)
Mar 13, 2023 13.19 13.35 12.88 13.12 609,628 -0.30(-2.23%)
Mar 10, 2023 14.05 14.05 13.25 13.42 824,674 -0.68(-4.80%)
Mar 09, 2023 14.50 14.50 14.04 14.09 732,332 -0.48(-3.31%)
Mar 08, 2023 14.54 14.67 14.32 14.57 574,286 +0.04(+0.27%)
Mar 07, 2023 15.49 15.77 13.74 14.54 2,249,278 -1.78(-10.89%)
Mar 06, 2023 16.47 16.48 16.24 16.31 406,096 -0.08(-0.47%)
Mar 03, 2023 16.52 16.62 16.31 16.39 322,886 +0.09(+0.53%)
Mar 02, 2023 16.09 16.30 15.98 16.30 341,045 +0.21(+1.32%)
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.