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

Office Properties Income Trust (NQ: OPI )

2.010 +0.070 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 7.034 7.297 7.034 7.221 784,358 +0.18(+2.53%)
Jul 28, 2023 7.034 7.175 6.968 7.043 551,471 +0.08(+1.21%)
Jul 27, 2023 7.456 7.522 6.893 6.959 1,010,392 -0.38(-5.12%)
Jul 26, 2023 7.231 7.428 7.226 7.334 654,302 +0.14(+1.96%)
Jul 25, 2023 7.409 7.418 7.146 7.193 603,262 -0.22(-2.91%)
Jul 24, 2023 7.231 7.475 7.221 7.409 494,660 +0.16(+2.20%)
Jul 21, 2023 7.428 7.493 7.203 7.250 1,082,035 -0.30(-3.98%)
Jul 20, 2023 7.823 7.823 7.422 7.550 1,466,557 -0.28(-3.60%)
Jul 19, 2023 7.595 8.005 7.595 7.832 1,354,240 +0.37(+5.00%)
Jul 18, 2023 7.413 7.914 7.413 7.459 1,205,773 +0.07(+0.99%)
Jul 17, 2023 7.377 7.422 7.222 7.386 722,942 +0.01(+0.12%)
Jul 14, 2023 7.422 7.450 7.268 7.377 445,057 -0.03(-0.37%)
Jul 13, 2023 7.259 7.422 7.204 7.404 709,368 +0.15(+2.13%)
Jul 12, 2023 7.386 7.554 7.222 7.250 613,474 -0.05(-0.75%)
Jul 11, 2023 7.195 7.322 7.127 7.304 446,914 +0.15(+2.16%)
Jul 10, 2023 7.131 7.213 7.004 7.149 438,516 -0.04(-0.51%)
Jul 07, 2023 6.922 7.300 6.922 7.186 844,989 +0.24(+3.40%)
Jul 06, 2023 7.095 7.095 6.740 6.949 498,062 -0.15(-2.05%)
Jul 05, 2023 7.195 7.359 7.049 7.095 645,345 -0.06(-0.89%)
Jul 03, 2023 6.977 7.186 6.963 7.159 495,639 +0.15(+2.21%)
Jun 30, 2023 7.286 7.341 6.895 7.004 723,712 -0.22(-3.08%)
Jun 29, 2023 7.095 7.231 7.013 7.227 519,962 +0.14(+1.99%)
Jun 28, 2023 7.431 7.431 7.022 7.086 550,381 -0.35(-4.65%)
Jun 27, 2023 7.204 7.522 7.086 7.431 911,898 +0.23(+3.16%)
Jun 26, 2023 6.495 7.259 6.490 7.204 1,087,864 +0.70(+10.77%)
Jun 23, 2023 6.631 6.740 6.440 6.504 1,042,971 -0.23(-3.38%)
Jun 22, 2023 7.095 7.127 6.645 6.731 830,183 -0.40(-5.61%)
Jun 21, 2023 7.113 7.159 6.968 7.131 916,270 -0.02(-0.25%)
Jun 20, 2023 7.468 7.468 7.113 7.149 1,007,204 -0.33(-4.38%)
Jun 16, 2023 7.468 7.504 7.168 7.477 4,322,263 +0.05(+0.74%)
Jun 15, 2023 7.077 7.422 7.049 7.422 1,252,402 +0.29(+4.08%)
Jun 14, 2023 7.213 7.377 7.054 7.131 1,375,353 -0.05(-0.76%)
Jun 13, 2023 7.250 7.468 7.095 7.186 915,185 +0.00(+0.00%)
Jun 12, 2023 7.131 7.448 7.027 7.186 770,532 +0.01(+0.13%)
Jun 09, 2023 7.431 7.431 7.024 7.177 687,493 -0.15(-2.11%)
Jun 08, 2023 7.477 7.477 7.113 7.331 1,309,946 -0.15(-2.07%)
Jun 07, 2023 7.095 7.668 7.068 7.486 2,129,929 +0.46(+6.61%)
Jun 06, 2023 6.786 7.068 6.695 7.022 1,077,896 +0.24(+3.49%)
Jun 05, 2023 6.995 7.004 6.777 6.786 851,852 -0.22(-3.12%)
Jun 02, 2023 6.567 7.040 6.526 7.004 1,362,380 +0.59(+9.22%)
Jun 01, 2023 6.622 6.631 6.313 6.413 1,406,753 -0.17(-2.62%)
May 31, 2023 6.667 6.736 6.531 6.586 2,655,242 -0.09(-1.36%)
May 30, 2023 6.249 6.699 6.249 6.677 1,126,996 +0.38(+6.07%)
May 26, 2023 6.058 6.308 5.953 6.294 837,871 +0.15(+2.52%)
May 25, 2023 6.076 6.222 6.013 6.140 1,115,457 +0.02(+0.30%)
May 24, 2023 6.385 6.458 6.099 6.122 1,230,372 -0.33(-5.08%)
May 23, 2023 6.276 6.922 6.263 6.449 2,130,975 +0.22(+3.50%)
May 22, 2023 6.003 6.294 5.972 6.231 1,348,132 +0.24(+3.95%)
May 19, 2023 6.076 6.231 5.931 5.994 1,361,267 +0.00(+0.00%)
May 18, 2023 5.940 6.058 5.858 5.994 1,475,915 +0.05(+0.76%)
May 17, 2023 5.439 5.949 5.412 5.949 1,312,179 +0.54(+9.92%)
May 16, 2023 5.476 5.594 5.394 5.412 1,210,467 -0.08(-1.49%)
May 15, 2023 5.621 5.667 5.421 5.494 1,241,398 -0.15(-2.74%)
May 12, 2023 5.667 5.712 5.503 5.649 887,971 +0.00(+0.00%)
May 11, 2023 5.549 5.667 5.439 5.649 903,448 +0.02(+0.32%)
May 10, 2023 5.831 5.867 5.594 5.630 802,444 -0.09(-1.59%)
May 09, 2023 5.685 5.812 5.570 5.721 1,166,284 -0.05(-0.94%)
May 08, 2023 5.967 5.981 5.685 5.776 1,067,049 -0.15(-2.61%)
May 05, 2023 5.821 5.985 5.685 5.931 990,314 +0.21(+3.66%)
May 04, 2023 5.430 5.731 5.376 5.721 991,412 +0.17(+3.11%)
May 03, 2023 5.439 5.785 5.394 5.549 1,608,494 +0.12(+2.18%)
May 02, 2023 5.612 5.685 5.326 5.430 1,147,065 -0.21(-3.71%)
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.