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

Office Properties Income Trust (NQ: OPI )

2.275 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 09, 2024 2.310 2.330 2.250 2.275 535,580 -0.03(-1.30%)
May 08, 2024 2.410 2.450 2.275 2.305 1,028,473 -0.19(-7.43%)
May 07, 2024 2.750 2.790 2.460 2.490 726,255 -0.27(-9.78%)
May 06, 2024 2.860 2.890 2.712 2.760 1,129,578 -0.11(-3.83%)
May 03, 2024 2.640 2.885 2.640 2.870 3,604,457 +0.31(+12.11%)
May 02, 2024 2.080 2.770 2.050 2.560 6,017,784 +0.56(+28.00%)
May 01, 2024 2.050 2.090 1.970 2.000 814,658 -0.02(-0.99%)
Apr 30, 2024 2.030 2.090 2.010 2.020 465,789 -0.07(-3.35%)
Apr 29, 2024 2.020 2.150 1.995 2.090 899,200 +0.08(+3.98%)
Apr 26, 2024 1.930 2.040 1.930 2.010 378,775 +0.07(+3.61%)
Apr 25, 2024 1.990 2.010 1.932 1.940 502,359 -0.11(-5.37%)
Apr 24, 2024 1.970 2.065 1.915 2.050 579,991 +0.07(+3.54%)
Apr 23, 2024 2.020 2.060 1.980 1.980 585,730 -0.05(-2.46%)
Apr 22, 2024 1.910 2.040 1.870 2.030 818,050 +0.13(+6.84%)
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%)
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%)
Dec 01, 2023 5.505 6.274 5.388 6.219 1,576,274 +0.68(+12.37%)
Nov 30, 2023 5.614 5.704 5.525 5.535 1,925,249 -0.07(-1.24%)
Nov 29, 2023 5.495 5.813 5.495 5.604 755,674 +0.17(+3.10%)
Nov 28, 2023 5.188 5.476 5.128 5.436 843,855 +0.24(+4.58%)
Nov 27, 2023 5.158 5.247 5.079 5.198 710,118 +0.00(+0.00%)
Nov 24, 2023 5.128 5.218 5.069 5.198 259,225 +0.07(+1.35%)
Nov 22, 2023 5.029 5.128 4.960 5.128 545,474 +0.16(+3.19%)
Nov 21, 2023 5.168 5.168 4.970 4.970 602,069 -0.29(-5.47%)
Nov 20, 2023 5.317 5.327 5.118 5.257 512,580 -0.02(-0.38%)
Nov 17, 2023 5.396 5.426 5.128 5.277 855,092 +0.00(+0.00%)
Nov 16, 2023 5.337 5.342 5.138 5.277 834,127 -0.06(-1.12%)
Nov 15, 2023 5.347 5.505 5.260 5.337 731,261 +0.03(+0.56%)
Nov 14, 2023 4.960 5.384 4.960 5.307 1,225,809 +0.56(+11.69%)
Nov 13, 2023 4.732 4.801 4.523 4.751 705,999 -0.03(-0.62%)
Nov 10, 2023 4.781 4.836 4.652 4.781 1,021,371 +0.07(+1.47%)
Nov 09, 2023 5.039 5.059 4.622 4.712 772,504 -0.28(-5.57%)
Nov 08, 2023 5.128 5.148 4.821 4.989 653,399 -0.11(-2.14%)
Nov 07, 2023 5.277 5.327 5.024 5.099 819,020 -0.22(-4.10%)
Nov 06, 2023 5.426 5.456 5.188 5.317 1,417,305 -0.12(-2.19%)
Nov 03, 2023 5.128 5.515 5.118 5.436 2,114,884 +0.44(+8.73%)
Nov 02, 2023 4.513 5.019 4.513 4.999 1,945,780 +0.57(+12.75%)
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.