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

Office Properties Income Trust (NQ: OPI )

1.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 5.614 5.704 5.525 5.535 1,925,249 -0.07(-1.24%)
Nov 29, 2023 5.495 5.813 5.495 5.604 755,674 +0.17(+3.10%)
Nov 28, 2023 5.188 5.476 5.128 5.436 843,855 +0.24(+4.58%)
Nov 27, 2023 5.158 5.247 5.079 5.198 710,118 +0.00(+0.00%)
Nov 24, 2023 5.128 5.218 5.069 5.198 259,225 +0.07(+1.35%)
Nov 22, 2023 5.029 5.128 4.960 5.128 545,474 +0.16(+3.19%)
Nov 21, 2023 5.168 5.168 4.970 4.970 602,069 -0.29(-5.47%)
Nov 20, 2023 5.317 5.327 5.118 5.257 512,580 -0.02(-0.38%)
Nov 17, 2023 5.396 5.426 5.128 5.277 855,092 +0.00(+0.00%)
Nov 16, 2023 5.337 5.342 5.138 5.277 834,127 -0.06(-1.12%)
Nov 15, 2023 5.347 5.505 5.260 5.337 731,261 +0.03(+0.56%)
Nov 14, 2023 4.960 5.384 4.960 5.307 1,225,809 +0.56(+11.69%)
Nov 13, 2023 4.732 4.801 4.523 4.751 705,999 -0.03(-0.62%)
Nov 10, 2023 4.781 4.836 4.652 4.781 1,021,371 +0.07(+1.47%)
Nov 09, 2023 5.039 5.059 4.622 4.712 772,504 -0.28(-5.57%)
Nov 08, 2023 5.128 5.148 4.821 4.989 653,399 -0.11(-2.14%)
Nov 07, 2023 5.277 5.327 5.024 5.099 819,020 -0.22(-4.10%)
Nov 06, 2023 5.426 5.456 5.188 5.317 1,417,305 -0.12(-2.19%)
Nov 03, 2023 5.128 5.515 5.118 5.436 2,114,884 +0.44(+8.73%)
Nov 02, 2023 4.513 5.019 4.513 4.999 1,945,780 +0.57(+12.75%)
Nov 01, 2023 4.434 4.503 4.295 4.434 1,146,018 -0.02(-0.45%)
Oct 31, 2023 4.345 4.479 4.265 4.454 1,255,553 +0.26(+6.15%)
Oct 30, 2023 4.156 4.290 4.047 4.196 685,612 +0.11(+2.67%)
Oct 27, 2023 4.226 4.265 4.062 4.087 812,442 -0.09(-2.14%)
Oct 26, 2023 4.146 4.295 4.027 4.176 856,479 +0.02(+0.48%)
Oct 25, 2023 4.196 4.216 4.077 4.156 1,002,324 -0.03(-0.71%)
Oct 24, 2023 4.107 4.315 4.077 4.186 1,507,411 +0.13(+3.18%)
Oct 23, 2023 4.107 4.246 4.017 4.057 1,290,964 -0.06(-1.45%)
Oct 20, 2023 4.305 4.355 4.082 4.117 1,706,621 -0.18(-4.27%)
Oct 19, 2023 4.455 4.567 4.174 4.300 2,319,392 -0.16(-3.68%)
Oct 18, 2023 4.605 4.628 4.413 4.464 3,285,940 -0.07(-1.45%)
Oct 17, 2023 4.436 4.539 4.361 4.530 1,660,974 +0.10(+2.33%)
Oct 16, 2023 4.248 4.460 4.248 4.427 2,139,522 +0.25(+6.07%)
Oct 13, 2023 4.239 4.353 4.117 4.173 1,162,110 -0.01(-0.22%)
Oct 12, 2023 4.173 4.239 3.967 4.183 1,366,158 +0.00(+0.00%)
Oct 11, 2023 4.080 4.277 4.080 4.183 1,049,707 +0.14(+3.48%)
Oct 10, 2023 3.873 4.103 3.873 4.042 1,433,606 +0.17(+4.36%)
Oct 09, 2023 3.648 3.883 3.620 3.873 1,482,875 +0.22(+5.90%)
Oct 06, 2023 3.714 3.714 3.526 3.658 1,017,891 -0.06(-1.52%)
Oct 05, 2023 3.695 3.760 3.601 3.714 1,316,153 +0.01(+0.25%)
Oct 04, 2023 3.658 3.808 3.554 3.705 1,370,327 +0.09(+2.60%)
Oct 03, 2023 3.742 3.742 3.517 3.611 2,147,056 -0.13(-3.51%)
Oct 02, 2023 3.845 3.892 3.648 3.742 1,453,599 -0.10(-2.68%)
Sep 29, 2023 4.042 4.211 3.817 3.845 1,726,619 -0.14(-3.53%)
Sep 28, 2023 3.948 4.052 3.794 3.986 1,502,773 +0.06(+1.55%)
Sep 27, 2023 4.370 4.370 3.920 3.925 2,069,088 -0.44(-10.00%)
Sep 26, 2023 4.530 4.567 4.314 4.361 2,498,350 -0.19(-4.12%)
Sep 25, 2023 4.746 4.633 4.539 4.549 1,844,460 -0.24(-5.09%)
Sep 22, 2023 4.905 4.961 4.783 4.792 1,884,635 -0.10(-2.11%)
Sep 21, 2023 5.205 5.214 4.849 4.896 2,587,247 -0.36(-6.79%)
Sep 20, 2023 5.486 5.590 5.252 5.252 1,330,371 -0.18(-3.28%)
Sep 19, 2023 5.440 5.637 5.411 5.430 1,113,110 +0.00(+0.00%)
Sep 18, 2023 5.730 5.772 5.407 5.430 1,655,291 -0.24(-4.30%)
Sep 15, 2023 5.618 5.721 5.486 5.674 11,476,311 -0.11(-1.94%)
Sep 14, 2023 5.533 5.833 5.486 5.787 2,468,213 +0.38(+7.12%)
Sep 13, 2023 5.458 5.665 5.299 5.402 1,783,789 -0.06(-1.03%)
Sep 12, 2023 5.561 5.590 5.421 5.458 1,480,044 -0.11(-2.02%)
Sep 11, 2023 5.543 5.646 5.421 5.571 1,869,068 +0.05(+0.85%)
Sep 08, 2023 5.458 5.552 5.299 5.524 2,047,041 +0.04(+0.68%)
Sep 07, 2023 5.805 5.805 5.449 5.486 2,522,422 -0.32(-5.57%)
Sep 06, 2023 6.115 6.115 5.683 5.810 2,649,124 -0.27(-4.40%)
Sep 05, 2023 6.762 6.804 5.862 6.077 4,154,321 -0.80(-11.60%)
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.