Skip to main content

Office Properties Income Trust (NQ: OPI )

2.040 -0.050 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 15.81 16.17 15.62 15.95 208,642 -0.04(-0.25%)
Jun 29, 2022 16.06 16.06 15.87 15.99 254,118 -0.18(-1.09%)
Jun 28, 2022 16.32 16.57 16.12 16.17 188,353 +0.04(+0.25%)
Jun 27, 2022 16.17 16.41 16.05 16.13 160,658 -0.02(-0.10%)
Jun 24, 2022 15.71 16.26 15.67 16.14 360,986 +0.43(+2.75%)
Jun 23, 2022 15.48 15.80 15.39 15.71 250,736 +0.22(+1.45%)
Jun 22, 2022 15.19 15.69 15.15 15.49 247,509 +0.12(+0.78%)
Jun 21, 2022 15.65 15.74 15.22 15.37 236,655 -0.09(-0.57%)
Jun 17, 2022 15.08 15.58 15.08 15.46 951,623 +0.39(+2.60%)
Jun 16, 2022 15.58 15.58 14.99 15.06 379,404 -0.84(-5.28%)
Jun 15, 2022 15.62 16.13 15.57 15.90 288,356 +0.39(+2.53%)
Jun 14, 2022 15.74 15.81 15.36 15.51 297,462 -0.18(-1.12%)
Jun 13, 2022 16.19 16.24 15.64 15.69 385,945 -0.85(-5.13%)
Jun 10, 2022 16.49 16.69 16.33 16.53 220,142 -0.18(-1.10%)
Jun 09, 2022 16.79 16.86 16.49 16.72 441,320 -0.08(-0.48%)
Jun 08, 2022 16.93 16.93 16.62 16.80 297,438 -0.16(-0.94%)
Jun 07, 2022 16.58 16.97 16.46 16.96 219,916 +0.30(+1.82%)
Jun 06, 2022 16.79 16.81 16.57 16.65 177,987 +0.01(+0.05%)
Jun 03, 2022 16.97 16.97 16.55 16.65 294,208 -0.26(-1.56%)
Jun 02, 2022 16.75 16.95 16.49 16.91 312,098 +0.16(+0.95%)
Jun 01, 2022 16.99 17.08 16.40 16.75 408,059 -0.29(-1.69%)
May 31, 2022 16.94 17.13 16.79 17.04 581,206 -0.02(-0.14%)
May 27, 2022 17.01 17.15 16.92 17.06 224,234 +0.18(+1.09%)
May 26, 2022 16.97 17.19 16.85 16.88 325,423 -0.06(-0.38%)
May 25, 2022 16.82 17.00 16.69 16.94 345,101 +0.11(+0.67%)
May 24, 2022 16.81 16.92 16.31 16.83 326,304 +0.22(+1.30%)
May 23, 2022 16.53 16.75 16.33 16.61 296,528 +0.23(+1.42%)
May 20, 2022 16.66 16.78 16.02 16.38 401,508 -0.14(-0.82%)
May 19, 2022 16.94 17.18 16.51 16.52 446,687 -0.46(-2.69%)
May 18, 2022 16.93 17.43 16.84 16.97 554,152 -0.02(-0.14%)
May 17, 2022 16.55 17.07 16.39 17.00 689,633 +0.70(+4.32%)
May 16, 2022 16.16 16.41 16.04 16.29 367,129 +0.12(+0.74%)
May 13, 2022 16.05 16.21 15.86 16.17 404,753 +0.17(+1.05%)
May 12, 2022 15.92 16.04 15.58 16.01 445,849 +0.14(+0.91%)
May 11, 2022 15.98 16.37 15.75 15.86 432,767 +0.02(+0.10%)
May 10, 2022 16.28 16.63 15.55 15.85 595,724 -0.17(-1.05%)
May 09, 2022 16.24 16.38 15.94 16.01 541,562 -0.41(-2.48%)
May 06, 2022 16.47 16.76 16.13 16.42 560,068 -0.14(-0.87%)
May 05, 2022 17.23 17.34 16.32 16.57 632,249 -0.81(-4.65%)
May 04, 2022 16.89 17.41 16.81 17.37 309,856 +0.50(+2.99%)
May 03, 2022 16.63 17.05 16.37 16.87 468,992 +0.25(+1.49%)
May 02, 2022 17.35 17.41 16.41 16.62 678,382 -0.66(-3.84%)
Apr 29, 2022 17.99 18.10 17.25 17.29 548,830 -0.67(-3.74%)
Apr 28, 2022 17.87 18.08 17.65 17.96 312,877 +0.23(+1.31%)
Apr 27, 2022 18.35 18.37 17.73 17.73 493,808 -0.62(-3.40%)
Apr 26, 2022 18.51 18.73 18.33 18.35 420,181 -0.35(-1.88%)
Apr 25, 2022 18.87 19.00 18.05 18.70 529,482 -0.22(-1.14%)
Apr 22, 2022 19.39 19.53 18.88 18.92 430,284 -0.57(-2.91%)
Apr 21, 2022 19.80 19.96 19.39 19.48 426,972 -0.13(-0.64%)
Apr 20, 2022 19.68 19.93 19.55 19.61 339,891 +0.02(+0.12%)
Apr 19, 2022 19.18 19.63 19.18 19.59 460,150 +0.50(+2.62%)
Apr 18, 2022 19.22 19.36 18.95 19.09 353,085 -0.15(-0.77%)
Apr 14, 2022 19.27 19.47 19.22 19.23 311,124 +0.12(+0.61%)
Apr 13, 2022 18.94 19.50 18.83 19.12 178,946 +0.30(+1.58%)
Apr 12, 2022 19.00 19.21 18.70 18.82 488,527 -0.09(-0.45%)
Apr 11, 2022 18.77 19.05 18.55 18.91 481,462 +0.09(+0.50%)
Apr 08, 2022 19.04 19.18 18.77 18.81 422,720 -0.20(-1.07%)
Apr 07, 2022 19.40 19.40 18.70 19.02 498,456 -0.30(-1.54%)
Apr 06, 2022 19.41 19.56 19.23 19.31 379,675 -0.16(-0.80%)
Apr 05, 2022 19.90 20.14 19.41 19.47 393,043 -0.45(-2.28%)
Apr 04, 2022 20.42 20.42 19.70 19.92 271,486 -0.55(-2.67%)
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.