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 (%)
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%)
May 01, 2023 5.922 5.949 5.558 5.640 1,197,867 -0.29(-4.91%)
Apr 28, 2023 5.940 6.304 5.867 5.931 1,087,655 +0.02(+0.31%)
Apr 27, 2023 5.922 6.158 5.785 5.912 1,319,500 -0.04(-0.61%)
Apr 26, 2023 5.931 6.067 5.840 5.949 975,463 -0.01(-0.23%)
Apr 25, 2023 6.194 6.258 5.935 5.962 1,045,654 -0.34(-5.41%)
Apr 24, 2023 6.313 6.395 6.176 6.304 1,078,202 -0.01(-0.14%)
Apr 21, 2023 6.458 6.495 6.158 6.313 1,720,616 -0.12(-1.84%)
Apr 20, 2023 6.598 6.686 6.391 6.431 1,622,461 -0.28(-4.19%)
Apr 19, 2023 6.413 6.738 6.325 6.712 1,852,291 +0.25(+3.80%)
Apr 18, 2023 6.791 6.798 6.334 6.466 2,254,909 -0.27(-3.98%)
Apr 17, 2023 6.853 6.897 6.479 6.734 2,556,786 -0.10(-1.48%)
Apr 14, 2023 7.160 7.257 6.738 6.835 2,658,463 -0.30(-4.19%)
Apr 13, 2023 7.239 7.292 7.020 7.134 2,701,655 -0.16(-2.17%)
Apr 12, 2023 7.775 7.823 7.283 7.292 2,980,131 -0.38(-4.93%)
Apr 11, 2023 8.188 8.592 7.432 7.670 6,650,261 -2.48(-24.42%)
Apr 10, 2023 10.43 10.45 9.822 10.15 775,190 -0.22(-2.12%)
Apr 06, 2023 10.56 10.70 10.33 10.37 544,347 -0.09(-0.84%)
Apr 05, 2023 10.45 10.56 10.31 10.45 341,661 -0.03(-0.25%)
Apr 04, 2023 10.91 10.91 10.38 10.48 547,195 -0.32(-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.