Office Properties Income Trust (NQ: OPI )

2.320 +0.020 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 2.310 2.360 2.260 2.320 511,451 +0.02(+0.87%)
Jun 18, 2024 2.280 2.340 2.260 2.300 622,143 +0.01(+0.44%)
Jun 17, 2024 2.200 2.290 2.180 2.290 435,250 +0.05(+2.23%)
Jun 14, 2024 2.120 2.240 2.120 2.240 623,695 +0.09(+4.19%)
Jun 13, 2024 2.170 2.205 2.130 2.150 827,303 -0.04(-1.83%)
Jun 12, 2024 2.340 2.370 2.140 2.190 822,106 -0.08(-3.52%)
Jun 11, 2024 2.230 2.288 2.170 2.270 558,232 +0.04(+1.79%)
Jun 10, 2024 2.170 2.340 2.160 2.230 713,237 +0.06(+2.76%)
Jun 07, 2024 2.140 2.260 2.130 2.170 454,053 -0.03(-1.36%)
Jun 06, 2024 2.240 2.240 2.130 2.200 529,015 -0.03(-1.35%)
Jun 05, 2024 2.280 2.280 2.170 2.230 477,438 -0.01(-0.45%)
Jun 04, 2024 2.270 2.300 2.220 2.240 548,434 -0.05(-2.18%)
Jun 03, 2024 2.310 2.320 2.215 2.290 637,957 +0.00(+0.00%)
May 31, 2024 2.240 2.315 2.230 2.290 514,642 +0.05(+2.23%)
May 30, 2024 2.090 2.250 2.070 2.240 756,904 +0.19(+9.27%)
May 29, 2024 2.130 2.150 1.990 2.050 1,112,854 -0.13(-5.96%)
May 28, 2024 2.250 2.270 2.140 2.180 832,509 -0.05(-2.24%)
May 24, 2024 2.320 2.360 2.220 2.230 625,177 -0.05(-2.19%)
May 23, 2024 2.290 2.328 2.230 2.280 586,465 -0.01(-0.44%)
May 22, 2024 2.320 2.410 2.280 2.290 473,790 -0.04(-1.72%)
May 21, 2024 2.280 2.340 2.250 2.330 589,065 +0.02(+0.87%)
May 20, 2024 2.230 2.430 2.220 2.310 695,593 +0.12(+5.24%)
May 17, 2024 2.300 2.390 2.160 2.195 735,984 -0.10(-4.57%)
May 16, 2024 2.380 2.426 2.270 2.300 536,495 -0.04(-1.50%)
May 15, 2024 2.600 2.670 2.310 2.335 1,025,434 -0.25(-9.50%)
May 14, 2024 2.320 2.690 2.320 2.580 1,496,793 +0.27(+11.69%)
May 13, 2024 2.190 2.375 2.170 2.310 765,091 +0.12(+5.48%)
May 10, 2024 2.270 2.280 2.160 2.190 527,448 -0.08(-3.74%)
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 1,028,783 -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%)
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.