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 (%)
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%)
Feb 01, 2024 3.660 3.750 3.551 3.660 1,383,373 +0.01(+0.27%)
Jan 31, 2024 3.790 3.810 3.611 3.650 1,142,006 -0.17(-4.43%)
Jan 30, 2024 3.680 3.904 3.660 3.820 1,502,483 +0.16(+4.35%)
Jan 29, 2024 3.660 3.725 3.581 3.660 950,303 +0.01(+0.27%)
Jan 26, 2024 3.690 3.820 3.596 3.650 589,050 -0.04(-1.08%)
Jan 25, 2024 3.501 3.690 3.501 3.690 1,078,619 +0.19(+5.40%)
Jan 24, 2024 3.581 3.641 3.461 3.501 929,028 -0.08(-2.22%)
Jan 23, 2024 3.621 3.728 3.566 3.581 792,319 -0.01(-0.28%)
Jan 22, 2024 3.551 3.621 3.461 3.591 927,875 +0.07(+1.98%)
Jan 19, 2024 3.611 3.611 3.442 3.521 1,521,700 -0.08(-2.21%)
Jan 18, 2024 3.611 3.680 3.477 3.601 1,193,494 -0.02(-0.55%)
Jan 17, 2024 3.432 3.680 3.353 3.621 2,028,283 +0.12(+3.40%)
Jan 16, 2024 3.621 3.670 3.482 3.502 2,099,620 -0.17(-4.59%)
Jan 12, 2024 3.759 3.998 3.601 3.670 3,290,938 -0.17(-4.39%)
Jan 11, 2024 4.692 4.761 3.562 3.839 9,160,806 -2.31(-37.58%)
Jan 10, 2024 5.962 6.190 5.912 6.150 764,446 +0.17(+2.82%)
Jan 09, 2024 6.249 6.249 5.962 5.981 1,523,558 -0.34(-5.34%)
Jan 08, 2024 6.666 6.706 6.309 6.319 942,069 -0.40(-5.91%)
Jan 05, 2024 6.626 6.894 6.448 6.715 1,191,996 +0.01(+0.15%)
Jan 04, 2024 6.854 6.983 6.706 6.706 658,287 -0.19(-2.73%)
Jan 03, 2024 6.944 7.061 6.701 6.894 900,852 -0.17(-2.39%)
Jan 02, 2024 7.221 7.340 7.013 7.063 1,040,598 -0.20(-2.73%)
Dec 29, 2023 7.410 7.410 7.206 7.261 624,548 -0.17(-2.27%)
Dec 28, 2023 7.142 7.464 7.048 7.430 866,305 +0.25(+3.45%)
Dec 27, 2023 7.122 7.321 7.016 7.182 911,172 +0.05(+0.70%)
Dec 26, 2023 6.904 7.132 6.666 7.132 1,070,499 +0.50(+7.47%)
Dec 22, 2023 6.815 6.973 6.537 6.636 715,836 -0.09(-1.33%)
Dec 21, 2023 6.944 6.998 6.621 6.725 520,724 -0.10(-1.45%)
Dec 20, 2023 6.815 7.102 6.735 6.825 1,563,999 -0.08(-1.15%)
Dec 19, 2023 6.329 7.023 6.289 6.904 1,944,020 +0.65(+10.48%)
Dec 18, 2023 6.636 6.646 6.249 6.249 906,658 -0.39(-5.83%)
Dec 15, 2023 6.785 6.825 6.527 6.636 2,632,935 -0.10(-1.47%)
Dec 14, 2023 6.408 6.820 6.408 6.735 1,673,952 +0.44(+6.93%)
Dec 13, 2023 5.852 6.368 5.674 6.299 1,379,046 +0.44(+7.44%)
Dec 12, 2023 6.120 6.120 5.853 5.862 847,926 -0.25(-4.06%)
Dec 11, 2023 6.200 6.219 6.100 6.110 626,156 -0.11(-1.75%)
Dec 08, 2023 6.180 6.279 6.041 6.219 643,240 +0.02(+0.32%)
Dec 07, 2023 6.130 6.229 6.076 6.200 518,748 +0.08(+1.30%)
Dec 06, 2023 6.110 6.329 6.061 6.120 694,084 +0.06(+0.98%)
Dec 05, 2023 6.130 6.130 5.991 6.061 521,188 -0.09(-1.45%)
Dec 04, 2023 6.140 6.210 5.971 6.150 1,115,556 -0.07(-1.12%)
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.