Skip to main content

Office Properties Income Trust (NQ: OPI )

7.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 7.280 7.290 6.940 7.050 1,279,591 -0.19(-2.62%)
May 31, 2023 7.330 7.405 7.180 7.240 2,415,224 -0.10(-1.36%)
May 30, 2023 6.870 7.365 6.870 7.340 1,025,123 +0.42(+6.07%)
May 26, 2023 6.660 6.935 6.545 6.920 762,133 +0.17(+2.52%)
May 25, 2023 6.680 6.840 6.610 6.750 1,014,627 +0.02(+0.30%)
May 24, 2023 7.020 7.100 6.705 6.730 1,119,154 -0.36(-5.08%)
May 23, 2023 6.900 7.610 6.885 7.090 1,938,348 +0.24(+3.50%)
May 22, 2023 6.600 6.920 6.565 6.850 1,226,269 +0.26(+3.95%)
May 19, 2023 6.680 6.850 6.520 6.590 1,238,217 +0.00(+0.00%)
May 18, 2023 6.530 6.660 6.440 6.590 1,342,501 +0.05(+0.76%)
May 17, 2023 5.980 6.540 5.950 6.540 1,193,566 +0.59(+9.92%)
May 16, 2023 6.020 6.150 5.930 5.950 1,101,048 -0.09(-1.49%)
May 15, 2023 6.180 6.230 5.960 6.040 1,129,183 -0.17(-2.74%)
May 12, 2023 6.230 6.280 6.050 6.210 807,704 +0.00(+0.00%)
May 11, 2023 6.100 6.230 5.980 6.210 821,782 +0.03(+0.49%)
May 10, 2023 6.410 6.450 6.150 6.180 729,908 -0.11(-1.75%)
May 09, 2023 6.250 6.390 6.124 6.290 1,060,859 -0.06(-0.94%)
May 08, 2023 6.560 6.575 6.250 6.350 970,594 -0.17(-2.61%)
May 05, 2023 6.400 6.580 6.250 6.520 900,796 +0.23(+3.66%)
May 04, 2023 5.970 6.300 5.910 6.290 901,795 +0.19(+3.11%)
May 03, 2023 5.980 6.360 5.930 6.100 1,463,096 +0.13(+2.18%)
May 02, 2023 6.170 6.250 5.855 5.970 1,043,377 -0.23(-3.71%)
May 01, 2023 6.510 6.540 6.110 6.200 1,089,587 -0.32(-4.91%)
Apr 28, 2023 6.530 6.930 6.450 6.520 989,338 +0.02(+0.31%)
Apr 27, 2023 6.510 6.770 6.360 6.500 1,200,225 -0.04(-0.61%)
Apr 26, 2023 6.520 6.670 6.420 6.540 887,287 -0.01(-0.23%)
Apr 25, 2023 6.810 6.880 6.525 6.555 951,133 -0.38(-5.41%)
Apr 24, 2023 6.940 7.030 6.790 6.930 980,739 -0.01(-0.14%)
Apr 21, 2023 7.100 7.140 6.770 6.940 1,565,083 -0.13(-1.84%)
Apr 20, 2023 7.254 7.350 7.027 7.070 1,475,800 -0.31(-4.19%)
Apr 19, 2023 7.051 7.408 6.954 7.379 1,684,854 +0.27(+3.80%)
Apr 18, 2023 7.466 7.473 6.964 7.109 2,051,078 -0.29(-3.98%)
Apr 17, 2023 7.534 7.582 7.123 7.403 2,325,667 -0.11(-1.48%)
Apr 14, 2023 7.872 7.978 7.408 7.514 2,418,154 -0.33(-4.19%)
Apr 13, 2023 7.959 8.017 7.717 7.843 2,457,442 -0.17(-2.17%)
Apr 12, 2023 8.548 8.601 8.007 8.017 2,710,745 -0.42(-4.93%)
Apr 11, 2023 9.002 9.446 8.171 8.432 6,049,116 -2.72(-24.42%)
Apr 10, 2023 11.46 11.48 10.80 11.16 705,117 -0.24(-2.12%)
Apr 06, 2023 11.61 11.76 11.36 11.40 495,141 -0.10(-0.84%)
Apr 05, 2023 11.49 11.61 11.33 11.49 310,776 -0.03(-0.25%)
Apr 04, 2023 12.00 12.00 11.42 11.52 497,732 -0.36(-3.01%)
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.