Skip to main content

Office Properties Income Trust (NQ: OPI )

1.900 +0.020 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.860 1.950 1.850 1.900 600,763 +0.03(+1.60%)
Apr 18, 2024 1.880 1.940 1.828 1.870 436,284 -0.01(-0.53%)
Apr 17, 2024 1.910 1.930 1.840 1.880 667,753 -0.02(-1.05%)
Apr 16, 2024 1.890 1.940 1.845 1.900 656,360 -0.01(-0.52%)
Apr 15, 2024 2.049 2.049 1.900 1.910 1,024,977 -0.12(-5.88%)
Apr 12, 2024 2.158 2.158 1.979 2.029 703,625 -0.12(-5.77%)
Apr 11, 2024 1.960 2.198 1.960 2.153 1,093,467 +0.20(+10.18%)
Apr 10, 2024 2.019 2.029 1.891 1.955 946,215 -0.15(-7.31%)
Apr 09, 2024 1.960 2.119 1.940 2.109 845,198 +0.16(+8.16%)
Apr 08, 2024 1.870 1.994 1.835 1.950 823,765 +0.11(+5.95%)
Apr 05, 2024 1.890 1.890 1.800 1.840 549,645 -0.04(-2.12%)
Apr 04, 2024 1.940 1.966 1.870 1.880 481,822 -0.02(-1.05%)
Apr 03, 2024 1.920 1.920 1.860 1.900 685,553 -0.02(-1.04%)
Apr 02, 2024 1.979 1.979 1.880 1.920 911,270 -0.04(-2.03%)
Apr 01, 2024 2.039 2.049 1.930 1.960 969,706 -0.07(-3.43%)
Mar 28, 2024 2.029 2.019 1.999 2.029 954,825 -0.05(-2.39%)
Mar 27, 2024 1.920 2.106 1.920 2.079 1,098,309 +0.16(+8.29%)
Mar 26, 2024 1.989 2.010 1.910 1.920 1,182,482 -0.07(-3.74%)
Mar 25, 2024 2.139 2.139 1.989 1.994 649,756 -0.06(-3.14%)
Mar 22, 2024 2.288 2.328 2.059 2.059 808,070 -0.23(-10.00%)
Mar 21, 2024 2.158 2.298 2.139 2.288 1,620,854 +0.17(+7.98%)
Mar 20, 2024 1.979 2.129 1.900 2.119 1,846,310 +0.16(+8.12%)
Mar 19, 2024 1.930 1.974 1.920 1.960 1,629,387 +0.01(+0.51%)
Mar 18, 2024 1.989 1.999 1.910 1.950 1,792,840 -0.07(-3.45%)
Mar 15, 2024 1.969 2.059 1.960 2.019 3,912,673 +0.07(+3.57%)
Mar 14, 2024 2.109 2.109 1.905 1.950 1,464,308 -0.17(-7.98%)
Mar 13, 2024 2.059 2.183 2.059 2.119 1,303,652 +0.07(+3.40%)
Mar 12, 2024 2.069 2.089 1.989 2.049 1,651,196 -0.03(-1.44%)
Mar 11, 2024 2.248 2.267 2.074 2.079 1,527,534 -0.17(-7.52%)
Mar 08, 2024 2.278 2.417 2.238 2.248 1,115,095 +0.02(+0.89%)
Mar 07, 2024 2.367 2.422 2.228 2.228 733,052 -0.10(-4.27%)
Mar 06, 2024 2.387 2.477 2.328 2.328 1,330,839 -0.06(-2.50%)
Mar 05, 2024 2.328 2.447 2.288 2.387 1,103,296 +0.02(+0.84%)
Mar 04, 2024 2.487 2.487 2.208 2.367 1,959,759 -0.09(-3.64%)
Mar 01, 2024 2.646 2.646 2.439 2.457 2,744,452 -0.20(-7.49%)
Feb 29, 2024 2.745 2.855 2.619 2.656 1,053,322 -0.03(-1.11%)
Feb 28, 2024 2.835 2.835 2.686 2.686 1,186,475 -0.16(-5.59%)
Feb 27, 2024 2.875 3.032 2.845 2.845 1,280,271 +0.01(+0.35%)
Feb 26, 2024 3.004 3.024 2.765 2.835 1,381,703 -0.19(-6.25%)
Feb 23, 2024 3.183 3.183 3.024 3.024 727,656 -0.14(-4.40%)
Feb 22, 2024 3.183 3.282 3.123 3.163 1,346,191 -0.05(-1.55%)
Feb 21, 2024 3.452 3.461 3.183 3.213 1,942,182 -0.19(-5.69%)
Feb 20, 2024 3.710 3.710 3.362 3.407 3,165,458 -0.34(-9.15%)
Feb 16, 2024 3.859 3.929 3.690 3.750 2,639,257 -0.23(-5.75%)
Feb 15, 2024 3.810 4.004 3.810 3.979 1,067,749 +0.18(+4.71%)
Feb 14, 2024 3.859 3.959 3.780 3.800 735,821 -0.05(-1.29%)
Feb 13, 2024 3.859 3.859 3.680 3.849 2,411,300 -0.16(-3.97%)
Feb 12, 2024 3.830 4.038 3.800 4.009 1,822,040 +0.18(+4.68%)
Feb 09, 2024 3.790 3.889 3.690 3.830 1,047,174 +0.05(+1.32%)
Feb 08, 2024 3.581 3.805 3.581 3.780 1,077,204 +0.15(+4.11%)
Feb 07, 2024 3.591 3.650 3.551 3.631 1,218,396 +0.05(+1.39%)
Feb 06, 2024 3.571 3.670 3.561 3.581 961,702 -0.03(-0.83%)
Feb 05, 2024 3.571 3.646 3.481 3.611 936,445 +0.02(+0.55%)
Feb 02, 2024 3.601 3.670 3.521 3.591 741,016 -0.07(-1.90%)
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.