Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Office Properties Income Trust (NQ: OPI )

1.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Dec 29, 2023 7.449 7.449 7.245 7.300 621,226 -0.17(-2.27%)
Dec 28, 2023 7.180 7.504 7.085 7.469 861,697 +0.25(+3.45%)
Dec 27, 2023 7.160 7.360 7.053 7.220 906,325 +0.05(+0.70%)
Dec 26, 2023 6.941 7.170 6.701 7.170 1,064,805 +0.50(+7.47%)
Dec 22, 2023 6.851 7.011 6.572 6.672 712,028 -0.09(-1.33%)
Dec 21, 2023 6.981 7.035 6.657 6.761 517,954 -0.10(-1.45%)
Dec 20, 2023 6.851 7.140 6.771 6.861 1,555,680 -0.08(-1.15%)
Dec 19, 2023 6.362 7.061 6.323 6.941 1,933,679 +0.66(+10.48%)
Dec 18, 2023 6.672 6.682 6.283 6.283 901,835 -0.39(-5.83%)
Dec 15, 2023 6.821 6.861 6.562 6.672 2,618,930 -0.10(-1.47%)
Dec 14, 2023 6.442 6.856 6.442 6.771 1,665,048 +0.44(+6.93%)
Dec 13, 2023 5.884 6.402 5.704 6.333 1,371,710 +0.44(+7.45%)
Dec 12, 2023 6.153 6.153 5.884 5.894 843,416 -0.25(-4.06%)
Dec 11, 2023 6.233 6.253 6.133 6.143 622,825 -0.11(-1.75%)
Dec 08, 2023 6.213 6.313 6.073 6.253 639,818 +0.02(+0.32%)
Dec 07, 2023 6.163 6.263 6.108 6.233 515,989 +0.08(+1.30%)
Dec 06, 2023 6.143 6.362 6.093 6.153 690,392 +0.06(+0.98%)
Dec 05, 2023 6.163 6.163 6.023 6.093 518,416 -0.09(-1.45%)
Dec 04, 2023 6.173 6.243 6.003 6.183 1,109,622 -0.07(-1.12%)
Dec 01, 2023 5.535 6.308 5.417 6.253 1,567,890 +0.69(+12.37%)
Nov 30, 2023 5.644 5.734 5.555 5.565 1,915,008 -0.07(-1.24%)
Nov 29, 2023 5.525 5.844 5.525 5.634 751,654 +0.17(+3.10%)
Nov 28, 2023 5.216 5.505 5.156 5.465 839,367 +0.24(+4.58%)
Nov 27, 2023 5.186 5.275 5.106 5.226 706,340 +0.00(+0.00%)
Nov 24, 2023 5.156 5.246 5.096 5.226 257,846 +0.07(+1.35%)
Nov 22, 2023 5.056 5.156 4.986 5.156 542,572 +0.16(+3.19%)
Nov 21, 2023 5.196 5.196 4.996 4.996 598,866 -0.29(-5.47%)
Nov 20, 2023 5.345 5.355 5.146 5.285 509,853 -0.02(-0.38%)
Nov 17, 2023 5.425 5.455 5.156 5.305 850,544 +0.00(+0.00%)
Nov 16, 2023 5.365 5.370 5.166 5.305 829,690 -0.06(-1.12%)
Nov 15, 2023 5.375 5.535 5.288 5.365 727,371 +0.03(+0.56%)
Nov 14, 2023 4.986 5.413 4.986 5.335 1,219,288 +0.56(+11.69%)
Nov 13, 2023 4.757 4.827 4.547 4.777 702,244 -0.03(-0.62%)
Nov 10, 2023 4.807 4.862 4.677 4.807 1,015,938 +0.07(+1.47%)
Nov 09, 2023 5.066 5.086 4.647 4.737 768,395 -0.28(-5.57%)
Nov 08, 2023 5.156 5.176 4.847 5.016 649,924 -0.11(-2.14%)
Nov 07, 2023 5.305 5.355 5.051 5.126 814,664 -0.22(-4.10%)
Nov 06, 2023 5.455 5.485 5.216 5.345 1,409,766 -0.12(-2.19%)
Nov 03, 2023 5.156 5.545 5.146 5.465 2,103,635 +0.44(+8.73%)
Nov 02, 2023 4.537 5.046 4.537 5.026 1,935,430 +0.57(+12.75%)
Nov 01, 2023 4.458 4.527 4.318 4.458 1,139,922 -0.02(-0.45%)
Oct 31, 2023 4.368 4.503 4.288 4.478 1,248,875 +0.26(+6.15%)
Oct 30, 2023 4.178 4.313 4.069 4.218 681,965 +0.11(+2.67%)
Oct 27, 2023 4.248 4.288 4.084 4.109 808,121 -0.09(-2.14%)
Oct 26, 2023 4.168 4.318 4.049 4.198 851,923 +0.02(+0.48%)
Oct 25, 2023 4.218 4.238 4.099 4.178 996,992 -0.03(-0.71%)
Oct 24, 2023 4.129 4.338 4.099 4.208 1,499,393 +0.13(+3.18%)
Oct 23, 2023 4.129 4.268 4.039 4.079 1,284,097 -0.06(-1.45%)
Oct 20, 2023 4.328 4.378 4.104 4.139 1,697,543 -0.18(-4.27%)
Oct 19, 2023 4.479 4.592 4.196 4.323 2,307,055 -0.17(-3.68%)
Oct 18, 2023 4.629 4.653 4.436 4.488 3,268,462 -0.07(-1.45%)
Oct 17, 2023 4.460 4.563 4.384 4.554 1,652,139 +0.10(+2.33%)
Oct 16, 2023 4.271 4.483 4.271 4.450 2,128,142 +0.25(+6.07%)
Oct 13, 2023 4.262 4.376 4.139 4.196 1,155,929 -0.01(-0.22%)
Oct 12, 2023 4.196 4.262 3.988 4.205 1,358,891 +0.00(+0.00%)
Oct 11, 2023 4.101 4.299 4.101 4.205 1,044,124 +0.14(+3.48%)
Oct 10, 2023 3.894 4.125 3.894 4.064 1,425,980 +0.17(+4.36%)
Oct 09, 2023 3.668 3.903 3.639 3.894 1,474,987 +0.22(+5.90%)
Oct 06, 2023 3.734 3.734 3.545 3.677 1,012,477 -0.06(-1.52%)
Oct 05, 2023 3.715 3.780 3.621 3.734 1,309,152 +0.01(+0.25%)
Oct 04, 2023 3.677 3.828 3.573 3.724 1,363,038 +0.09(+2.60%)
Oct 03, 2023 3.762 3.762 3.536 3.630 2,135,636 -0.13(-3.51%)
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.