Skip to main content

Office Properties Income Trust (NQ: OPI )

2.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.971 6.337 5.898 5.962 1,081,870 +0.02(+0.31%)
Apr 27, 2023 5.953 6.191 5.816 5.944 1,312,481 -0.04(-0.61%)
Apr 26, 2023 5.962 6.100 5.871 5.981 970,274 -0.01(-0.23%)
Apr 25, 2023 6.228 6.292 5.967 5.994 1,040,092 -0.34(-5.41%)
Apr 24, 2023 6.346 6.429 6.209 6.337 1,072,467 -0.01(-0.14%)
Apr 21, 2023 6.493 6.529 6.191 6.346 1,711,464 -0.12(-1.84%)
Apr 20, 2023 6.633 6.721 6.426 6.465 1,613,830 -0.28(-4.19%)
Apr 19, 2023 6.448 6.774 6.359 6.748 1,842,438 +0.25(+3.80%)
Apr 18, 2023 6.827 6.834 6.368 6.501 2,242,914 -0.27(-3.98%)
Apr 17, 2023 6.889 6.933 6.514 6.770 2,543,186 -0.10(-1.48%)
Apr 14, 2023 7.198 7.296 6.774 6.872 2,644,323 -0.30(-4.19%)
Apr 13, 2023 7.278 7.331 7.057 7.172 2,687,285 -0.16(-2.17%)
Apr 12, 2023 7.817 7.865 7.322 7.331 2,964,279 -0.38(-4.93%)
Apr 11, 2023 8.232 8.638 7.472 7.711 6,614,887 -2.49(-24.42%)
Apr 10, 2023 10.48 10.50 9.875 10.20 771,067 -0.22(-2.12%)
Apr 06, 2023 10.62 10.76 10.39 10.42 541,451 -0.09(-0.84%)
Apr 05, 2023 10.51 10.62 10.36 10.51 339,843 -0.03(-0.25%)
Apr 04, 2023 10.97 10.97 10.44 10.54 544,284 -0.33(-3.01%)
Apr 03, 2023 10.95 11.25 10.77 10.86 634,597 +0.00(+0.00%)
Mar 31, 2023 10.56 10.87 10.49 10.86 854,074 +0.42(+4.06%)
Mar 30, 2023 10.39 10.56 10.32 10.44 388,605 +0.19(+1.90%)
Mar 29, 2023 10.08 10.29 10.00 10.25 478,757 +0.26(+2.56%)
Mar 28, 2023 9.910 10.09 9.777 9.989 453,929 -0.02(-0.18%)
Mar 27, 2023 10.17 10.46 9.936 10.01 616,072 -0.10(-0.96%)
Mar 24, 2023 9.512 10.10 9.371 10.10 772,248 +0.43(+4.47%)
Mar 23, 2023 10.39 10.46 9.583 9.671 1,121,651 -0.64(-6.17%)
Mar 22, 2023 10.89 10.91 10.31 10.31 710,640 -0.66(-6.04%)
Mar 21, 2023 10.91 11.15 10.74 10.97 753,127 +0.27(+2.56%)
Mar 20, 2023 10.84 11.16 10.66 10.70 793,783 -0.10(-0.90%)
Mar 17, 2023 10.98 11.02 10.25 10.79 2,785,552 -0.28(-2.55%)
Mar 16, 2023 11.68 11.68 10.66 11.08 1,252,947 -0.65(-5.57%)
Mar 15, 2023 11.72 11.91 11.33 11.73 840,483 -0.20(-1.70%)
Mar 14, 2023 12.28 12.54 11.83 11.93 746,180 -0.06(-0.52%)
Mar 13, 2023 12.06 12.21 11.78 11.99 666,646 -0.27(-2.23%)
Mar 10, 2023 12.85 12.85 12.12 12.27 901,805 -0.62(-4.80%)
Mar 09, 2023 13.26 13.26 12.84 12.89 800,827 -0.44(-3.31%)
Mar 08, 2023 13.29 13.42 13.10 13.33 627,999 +0.04(+0.27%)
Mar 07, 2023 14.16 14.42 12.56 13.29 2,459,652 -1.63(-10.89%)
Mar 06, 2023 15.06 15.07 14.85 14.92 444,078 -0.07(-0.47%)
Mar 03, 2023 15.10 15.20 14.92 14.99 353,085 +0.08(+0.53%)
Mar 02, 2023 14.71 14.91 14.61 14.91 372,943 +0.19(+1.32%)
Mar 01, 2023 14.43 14.72 14.31 14.71 407,954 +0.19(+1.34%)
Feb 28, 2023 15.04 15.12 14.52 14.52 1,052,485 -0.51(-3.41%)
Feb 27, 2023 15.08 15.30 14.88 15.03 706,247 +0.07(+0.47%)
Feb 24, 2023 14.96 15.02 14.77 14.96 788,700 -0.19(-1.28%)
Feb 23, 2023 14.98 15.19 14.87 15.16 720,352 +0.26(+1.78%)
Feb 22, 2023 14.91 15.11 14.72 14.89 513,050 +0.13(+0.90%)
Feb 21, 2023 15.48 15.49 14.64 14.76 512,071 -0.80(-5.16%)
Feb 17, 2023 15.61 15.64 15.29 15.56 461,390 +0.04(+0.28%)
Feb 16, 2023 15.32 15.99 15.06 15.52 988,241 +0.86(+5.84%)
Feb 15, 2023 14.58 14.71 14.41 14.66 409,718 +0.05(+0.36%)
Feb 14, 2023 14.74 14.84 14.53 14.61 365,298 -0.16(-1.08%)
Feb 13, 2023 14.49 14.77 14.41 14.77 362,456 +0.49(+3.40%)
Feb 10, 2023 14.06 14.34 14.03 14.28 256,235 +0.12(+0.87%)
Feb 09, 2023 14.57 14.60 14.12 14.16 308,323 -0.26(-1.78%)
Feb 08, 2023 14.49 14.58 14.37 14.41 368,687 -0.19(-1.27%)
Feb 07, 2023 14.63 14.93 14.49 14.60 334,537 -0.16(-1.08%)
Feb 06, 2023 15.11 15.27 14.59 14.76 325,329 -0.52(-3.41%)
Feb 03, 2023 15.31 15.45 15.02 15.28 421,551 -0.23(-1.48%)
Feb 02, 2023 15.19 15.66 15.19 15.51 447,369 +0.42(+2.75%)
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.