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 (%)
Mar 27, 2024 1.930 2.117 1.930 2.090 1,092,467 +0.16(+8.29%)
Mar 26, 2024 2.000 2.020 1.920 1.930 1,176,193 -0.07(-3.74%)
Mar 25, 2024 2.150 2.150 2.000 2.005 646,300 -0.06(-3.14%)
Mar 22, 2024 2.300 2.340 2.070 2.070 803,772 -0.23(-10.00%)
Mar 21, 2024 2.170 2.310 2.150 2.300 1,612,233 +0.17(+7.98%)
Mar 20, 2024 1.990 2.140 1.910 2.130 1,836,490 +0.16(+8.12%)
Mar 19, 2024 1.940 1.985 1.930 1.970 1,620,720 +0.01(+0.51%)
Mar 18, 2024 2.000 2.010 1.920 1.960 1,783,304 -0.07(-3.45%)
Mar 15, 2024 1.980 2.070 1.970 2.030 3,891,861 +0.07(+3.57%)
Mar 14, 2024 2.120 2.120 1.915 1.960 1,456,520 -0.17(-7.98%)
Mar 13, 2024 2.070 2.195 2.070 2.130 1,296,718 +0.07(+3.40%)
Mar 12, 2024 2.080 2.100 2.000 2.060 1,642,413 -0.03(-1.44%)
Mar 11, 2024 2.260 2.279 2.085 2.090 1,519,409 -0.17(-7.52%)
Mar 08, 2024 2.290 2.430 2.250 2.260 1,109,164 +0.02(+0.89%)
Mar 07, 2024 2.380 2.435 2.240 2.240 729,153 -0.10(-4.27%)
Mar 06, 2024 2.400 2.490 2.340 2.340 1,323,760 -0.06(-2.50%)
Mar 05, 2024 2.340 2.460 2.300 2.400 1,097,428 +0.02(+0.84%)
Mar 04, 2024 2.500 2.500 2.220 2.380 1,949,335 -0.09(-3.64%)
Mar 01, 2024 2.660 2.660 2.453 2.470 2,729,854 -0.20(-7.49%)
Feb 29, 2024 2.760 2.870 2.632 2.670 1,047,720 -0.03(-1.11%)
Feb 28, 2024 2.850 2.850 2.700 2.700 1,180,164 -0.16(-5.59%)
Feb 27, 2024 2.890 3.048 2.860 2.860 1,273,461 +0.01(+0.35%)
Feb 26, 2024 3.020 3.040 2.780 2.850 1,374,354 -0.19(-6.25%)
Feb 23, 2024 3.200 3.200 3.040 3.040 723,786 -0.14(-4.40%)
Feb 22, 2024 3.200 3.300 3.140 3.180 1,339,031 -0.05(-1.55%)
Feb 21, 2024 3.470 3.480 3.200 3.230 1,931,852 -0.19(-5.69%)
Feb 20, 2024 3.730 3.730 3.380 3.425 3,148,621 -0.35(-9.15%)
Feb 16, 2024 3.880 3.950 3.710 3.770 2,625,219 -0.23(-5.75%)
Feb 15, 2024 3.830 4.025 3.830 4.000 1,062,070 +0.18(+4.71%)
Feb 14, 2024 3.880 3.980 3.800 3.820 731,908 -0.05(-1.29%)
Feb 13, 2024 3.880 3.880 3.700 3.870 2,398,474 -0.16(-3.97%)
Feb 12, 2024 3.850 4.060 3.820 4.030 1,812,349 +0.18(+4.68%)
Feb 09, 2024 3.810 3.910 3.710 3.850 1,041,604 +0.05(+1.32%)
Feb 08, 2024 3.600 3.825 3.600 3.800 1,071,475 +0.15(+4.11%)
Feb 07, 2024 3.610 3.670 3.570 3.650 1,211,916 +0.05(+1.39%)
Feb 06, 2024 3.590 3.690 3.580 3.600 956,587 -0.03(-0.83%)
Feb 05, 2024 3.590 3.665 3.500 3.630 931,464 +0.02(+0.55%)
Feb 02, 2024 3.620 3.690 3.540 3.610 737,075 -0.07(-1.90%)
Feb 01, 2024 3.680 3.770 3.570 3.680 1,376,015 +0.01(+0.27%)
Jan 31, 2024 3.810 3.830 3.630 3.670 1,135,932 -0.17(-4.43%)
Jan 30, 2024 3.700 3.925 3.680 3.840 1,494,491 +0.16(+4.35%)
Jan 29, 2024 3.680 3.745 3.600 3.680 945,249 +0.01(+0.27%)
Jan 26, 2024 3.710 3.840 3.615 3.670 585,917 -0.04(-1.08%)
Jan 25, 2024 3.520 3.710 3.520 3.710 1,072,882 +0.19(+5.40%)
Jan 24, 2024 3.600 3.660 3.480 3.520 924,087 -0.08(-2.22%)
Jan 23, 2024 3.640 3.748 3.585 3.600 788,105 -0.01(-0.28%)
Jan 22, 2024 3.570 3.640 3.480 3.610 922,940 +0.07(+1.98%)
Jan 19, 2024 3.630 3.630 3.460 3.540 1,513,606 -0.08(-2.21%)
Jan 18, 2024 3.630 3.700 3.495 3.620 1,187,146 -0.02(-0.55%)
Jan 17, 2024 3.450 3.700 3.371 3.640 2,017,494 +0.12(+3.40%)
Jan 16, 2024 3.640 3.690 3.500 3.520 2,088,452 -0.17(-4.59%)
Jan 12, 2024 3.780 4.019 3.620 3.690 3,273,433 -0.17(-4.39%)
Jan 11, 2024 4.717 4.787 3.581 3.859 9,112,078 -2.32(-37.58%)
Jan 10, 2024 5.993 6.223 5.944 6.183 760,380 +0.17(+2.82%)
Jan 09, 2024 6.283 6.283 5.993 6.013 1,515,454 -0.34(-5.34%)
Jan 08, 2024 6.701 6.741 6.342 6.352 937,058 -0.40(-5.91%)
Jan 05, 2024 6.662 6.931 6.482 6.751 1,185,656 +0.01(+0.15%)
Jan 04, 2024 6.891 7.021 6.741 6.741 654,785 -0.19(-2.73%)
Jan 03, 2024 6.981 7.098 6.736 6.931 896,060 -0.17(-2.39%)
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.