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 (%)
Sep 29, 2023 4.064 4.233 3.837 3.866 1,717,435 -0.14(-3.53%)
Sep 28, 2023 3.969 4.073 3.814 4.007 1,494,780 +0.06(+1.55%)
Sep 27, 2023 4.394 4.394 3.941 3.946 2,058,082 -0.44(-10.00%)
Sep 26, 2023 4.554 4.592 4.337 4.384 2,485,061 -0.19(-4.12%)
Sep 25, 2023 4.771 4.658 4.563 4.573 1,834,650 -0.25(-5.09%)
Sep 22, 2023 4.931 4.988 4.809 4.818 1,874,610 -0.10(-2.11%)
Sep 21, 2023 5.233 5.242 4.875 4.922 2,573,485 -0.36(-6.79%)
Sep 20, 2023 5.516 5.620 5.280 5.280 1,323,295 -0.18(-3.28%)
Sep 19, 2023 5.469 5.667 5.440 5.459 1,107,190 +0.00(+0.00%)
Sep 18, 2023 5.761 5.803 5.436 5.459 1,646,487 -0.25(-4.30%)
Sep 15, 2023 5.648 5.752 5.516 5.704 11,415,267 -0.11(-1.94%)
Sep 14, 2023 5.563 5.865 5.516 5.818 2,455,084 +0.39(+7.12%)
Sep 13, 2023 5.487 5.695 5.327 5.431 1,774,301 -0.06(-1.03%)
Sep 12, 2023 5.591 5.620 5.450 5.487 1,472,171 -0.11(-2.02%)
Sep 11, 2023 5.572 5.676 5.450 5.601 1,859,126 +0.05(+0.85%)
Sep 08, 2023 5.487 5.582 5.327 5.553 2,036,152 +0.04(+0.68%)
Sep 07, 2023 5.836 5.836 5.478 5.516 2,509,005 -0.33(-5.57%)
Sep 06, 2023 6.148 6.148 5.714 5.841 2,635,033 -0.27(-4.40%)
Sep 05, 2023 6.798 6.841 5.893 6.110 4,132,223 -0.80(-11.60%)
Sep 01, 2023 7.034 7.109 6.883 6.911 472,878 -0.07(-0.95%)
Aug 31, 2023 7.166 7.218 6.954 6.977 508,185 -0.18(-2.50%)
Aug 30, 2023 7.128 7.251 7.043 7.156 526,906 -0.01(-0.13%)
Aug 29, 2023 6.836 7.213 6.775 7.166 566,697 +0.34(+4.97%)
Aug 28, 2023 6.581 6.859 6.539 6.826 595,477 +0.31(+4.78%)
Aug 25, 2023 6.713 6.808 6.445 6.515 520,614 -0.17(-2.54%)
Aug 24, 2023 6.694 6.892 6.685 6.685 502,388 -0.03(-0.42%)
Aug 23, 2023 6.459 6.713 6.402 6.713 484,583 +0.27(+4.25%)
Aug 22, 2023 6.440 6.539 6.384 6.440 538,519 +0.05(+0.74%)
Aug 21, 2023 6.506 6.515 6.294 6.393 594,971 -0.10(-1.60%)
Aug 18, 2023 6.553 6.694 6.463 6.496 568,690 -0.15(-2.27%)
Aug 17, 2023 6.525 6.798 6.525 6.647 757,545 +0.12(+1.88%)
Aug 16, 2023 6.704 6.760 6.515 6.525 644,249 -0.16(-2.40%)
Aug 15, 2023 6.921 6.921 6.633 6.685 653,567 -0.30(-4.32%)
Aug 14, 2023 7.062 7.090 6.921 6.987 527,482 -0.16(-2.24%)
Aug 11, 2023 6.987 7.161 6.977 7.147 407,010 +0.09(+1.34%)
Aug 10, 2023 7.119 7.307 7.039 7.053 579,568 -0.08(-1.19%)
Aug 09, 2023 7.279 7.293 7.039 7.138 664,399 -0.14(-1.94%)
Aug 08, 2023 7.505 7.505 7.166 7.279 802,780 -0.36(-4.69%)
Aug 07, 2023 7.053 7.642 7.024 7.637 1,318,432 +0.63(+9.02%)
Aug 04, 2023 6.958 7.109 6.940 7.006 568,246 +0.05(+0.68%)
Aug 03, 2023 6.883 7.001 6.779 6.958 582,461 +0.01(+0.14%)
Aug 02, 2023 6.864 6.977 6.779 6.949 575,540 +0.02(+0.27%)
Aug 01, 2023 7.175 7.175 6.911 6.930 874,126 -0.33(-4.55%)
Jul 31, 2023 7.072 7.336 7.072 7.260 780,186 +0.18(+2.53%)
Jul 28, 2023 7.072 7.213 7.006 7.081 548,538 +0.08(+1.21%)
Jul 27, 2023 7.496 7.562 6.930 6.996 1,005,017 -0.38(-5.12%)
Jul 26, 2023 7.270 7.468 7.265 7.373 650,822 +0.14(+1.96%)
Jul 25, 2023 7.449 7.458 7.185 7.232 600,053 -0.22(-2.91%)
Jul 24, 2023 7.270 7.515 7.260 7.449 492,029 +0.16(+2.20%)
Jul 21, 2023 7.468 7.534 7.241 7.288 1,076,280 -0.30(-3.98%)
Jul 20, 2023 7.864 7.864 7.462 7.590 1,458,756 -0.28(-3.60%)
Jul 19, 2023 7.636 8.047 7.636 7.874 1,347,037 +0.37(+5.00%)
Jul 18, 2023 7.453 7.956 7.453 7.499 1,199,360 +0.07(+0.99%)
Jul 17, 2023 7.416 7.462 7.261 7.426 719,097 +0.01(+0.12%)
Jul 14, 2023 7.462 7.490 7.307 7.416 442,690 -0.03(-0.37%)
Jul 13, 2023 7.297 7.462 7.243 7.444 705,595 +0.16(+2.13%)
Jul 12, 2023 7.426 7.595 7.261 7.288 610,211 -0.05(-0.75%)
Jul 11, 2023 7.233 7.361 7.165 7.343 444,537 +0.16(+2.16%)
Jul 10, 2023 7.169 7.252 7.041 7.188 436,183 -0.04(-0.51%)
Jul 07, 2023 6.959 7.339 6.959 7.224 840,494 +0.24(+3.40%)
Jul 06, 2023 7.133 7.133 6.776 6.987 495,413 -0.15(-2.05%)
Jul 05, 2023 7.233 7.398 7.087 7.133 641,912 -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.