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

Office Properties Income Trust (NQ: OPI )

2.110 -0.200 (-8.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 08, 2023 5.943 5.956 5.662 5.752 1,071,422 -0.15(-2.61%)
May 05, 2023 5.798 5.960 5.662 5.906 994,373 +0.21(+3.66%)
May 04, 2023 5.408 5.707 5.354 5.698 995,476 +0.17(+3.11%)
May 03, 2023 5.417 5.761 5.372 5.526 1,615,086 +0.12(+2.18%)
May 02, 2023 5.589 5.662 5.304 5.408 1,151,766 -0.21(-3.71%)
May 01, 2023 5.897 5.925 5.535 5.617 1,202,776 -0.29(-4.91%)
Apr 28, 2023 5.915 6.278 5.843 5.906 1,092,113 +0.02(+0.31%)
Apr 27, 2023 5.897 6.133 5.761 5.888 1,324,907 -0.04(-0.61%)
Apr 26, 2023 5.906 6.042 5.816 5.925 979,460 -0.01(-0.23%)
Apr 25, 2023 6.169 6.233 5.911 5.938 1,049,939 -0.34(-5.41%)
Apr 24, 2023 6.287 6.368 6.160 6.278 1,082,621 -0.01(-0.14%)
Apr 21, 2023 6.432 6.468 6.133 6.287 1,727,668 -0.12(-1.84%)
Apr 20, 2023 6.571 6.658 6.365 6.405 1,629,110 -0.28(-4.19%)
Apr 19, 2023 6.387 6.711 6.300 6.685 1,859,882 +0.24(+3.80%)
Apr 18, 2023 6.763 6.770 6.308 6.440 2,264,150 -0.27(-3.98%)
Apr 17, 2023 6.825 6.868 6.453 6.707 2,567,264 -0.10(-1.48%)
Apr 14, 2023 7.131 7.227 6.711 6.807 2,669,359 -0.30(-4.19%)
Apr 13, 2023 7.210 7.262 6.991 7.105 2,712,728 -0.16(-2.17%)
Apr 12, 2023 7.743 7.791 7.253 7.262 2,992,345 -0.38(-4.93%)
Apr 11, 2023 8.155 8.557 7.402 7.638 6,677,516 -2.47(-24.42%)
Apr 10, 2023 10.39 10.40 9.782 10.11 778,367 -0.22(-2.12%)
Apr 06, 2023 10.52 10.66 10.29 10.32 546,578 -0.09(-0.84%)
Apr 05, 2023 10.41 10.52 10.26 10.41 343,061 -0.03(-0.25%)
Apr 04, 2023 10.87 10.87 10.34 10.44 549,437 -0.32(-3.01%)
Apr 03, 2023 10.85 11.15 10.67 10.76 640,606 +0.00(+0.00%)
Mar 31, 2023 10.46 10.77 10.39 10.76 862,160 +0.42(+4.06%)
Mar 30, 2023 10.29 10.46 10.22 10.34 392,284 +0.19(+1.90%)
Mar 29, 2023 9.983 10.19 9.909 10.15 483,290 +0.25(+2.56%)
Mar 28, 2023 9.817 9.992 9.686 9.896 458,227 -0.02(-0.18%)
Mar 27, 2023 10.07 10.37 9.843 9.913 621,905 -0.10(-0.96%)
Mar 24, 2023 9.423 10.01 9.283 10.01 779,559 +0.43(+4.48%)
Mar 23, 2023 10.29 10.36 9.493 9.581 1,132,270 -0.63(-6.17%)
Mar 22, 2023 10.79 10.81 10.21 10.21 717,368 -0.66(-6.04%)
Mar 21, 2023 10.81 11.04 10.64 10.87 760,258 +0.27(+2.56%)
Mar 20, 2023 10.74 11.05 10.56 10.60 801,299 -0.10(-0.90%)
Mar 17, 2023 10.88 10.92 10.16 10.69 2,811,925 -0.28(-2.55%)
Mar 16, 2023 11.57 11.57 10.56 10.97 1,264,810 -0.65(-5.57%)
Mar 15, 2023 11.61 11.79 11.23 11.62 848,440 -0.20(-1.70%)
Mar 14, 2023 12.16 12.42 11.72 11.82 753,245 -0.06(-0.52%)
Mar 13, 2023 11.95 12.09 11.66 11.88 672,958 -0.27(-2.23%)
Mar 10, 2023 12.73 12.73 12.00 12.15 910,343 -0.61(-4.80%)
Mar 09, 2023 13.13 13.13 12.72 12.77 808,409 -0.44(-3.31%)
Mar 08, 2023 13.17 13.29 12.98 13.20 633,945 +0.03(+0.27%)
Mar 07, 2023 14.03 14.29 12.45 13.17 2,482,940 -1.61(-10.89%)
Mar 06, 2023 14.92 14.93 14.71 14.78 448,282 -0.07(-0.47%)
Mar 03, 2023 14.96 15.06 14.78 14.85 356,428 +0.08(+0.53%)
Mar 02, 2023 14.58 14.77 14.47 14.77 376,474 +0.19(+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.