Skip to main content

Office Properties Income Trust (NQ: OPI )

1.590 -0.380 (-19.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.20 19.53 19.04 19.40 323,494 -0.14(-0.71%)
Feb 25, 2022 19.09 19.60 19.16 19.54 209,592 +0.60(+3.19%)
Feb 24, 2022 18.61 18.99 18.47 18.94 395,637 -0.26(-1.33%)
Feb 23, 2022 19.46 19.70 19.16 19.19 292,060 -0.24(-1.24%)
Feb 22, 2022 19.40 19.64 19.09 19.43 389,061 -0.02(-0.12%)
Feb 18, 2022 19.46 0 -0.22(-1.14%)
Feb 17, 2022 19.91 20.13 19.35 19.68 404,023 -0.02(-0.08%)
Feb 16, 2022 19.44 19.82 19.29 19.70 464,557 +0.43(+2.25%)
Feb 15, 2022 18.88 19.41 18.88 19.26 413,816 +0.57(+3.02%)
Feb 14, 2022 18.85 18.87 18.53 18.70 394,577 -0.09(-0.45%)
Feb 11, 2022 18.71 19.10 18.54 18.78 396,365 +0.08(+0.41%)
Feb 10, 2022 18.93 19.05 18.64 18.71 369,061 -0.25(-1.31%)
Feb 09, 2022 19.20 19.38 18.86 18.95 324,747 -0.18(-0.93%)
Feb 08, 2022 19.21 19.27 18.98 19.13 260,078 +0.01(+0.04%)
Feb 07, 2022 19.17 19.29 19.05 19.12 168,932 -0.06(-0.32%)
Feb 04, 2022 19.35 19.51 18.85 19.19 319,633 -0.19(-1.00%)
Feb 03, 2022 19.60 19.30 19.38 261,185 -0.29(-1.46%)
Feb 02, 2022 19.65 19.86 19.46 19.67 354,699 -0.05(-0.24%)
Feb 01, 2022 19.70 20.11 19.46 19.71 260,526 -0.02(-0.12%)
Jan 31, 2022 19.33 19.74 19.74 384,181 +0.17(+0.87%)
Jan 28, 2022 18.92 19.57 18.62 19.57 470,567 +0.62(+3.27%)
Jan 27, 2022 19.30 19.60 18.85 18.95 308,257 -0.27(-1.41%)
Jan 26, 2022 19.60 19.98 19.14 19.22 365,688 -0.12(-0.60%)
Jan 25, 2022 19.11 19.57 18.73 19.33 418,444 +0.01(+0.04%)
Jan 24, 2022 19.25 19.39 18.54 19.33 408,520 -0.19(-0.95%)
Jan 21, 2022 20.06 20.13 19.46 19.51 407,667 -0.42(-2.10%)
Jan 20, 2022 20.27 20.63 19.89 19.93 403,462 -0.39(-1.94%)
Jan 19, 2022 20.94 20.98 20.32 20.32 444,672 -0.58(-2.79%)
Jan 18, 2022 21.20 21.38 20.87 20.91 463,334 -0.27(-1.25%)
Jan 14, 2022 21.17 0 +0.28(+1.34%)
Jan 13, 2022 20.89 21.17 20.73 20.89 289,185 +0.24(+1.14%)
Jan 12, 2022 20.92 20.98 20.56 20.66 286,753 -0.31(-1.48%)
Jan 11, 2022 21.00 21.10 20.56 20.97 294,049 +0.00(+0.00%)
Jan 10, 2022 20.95 21.42 20.76 20.97 640,515 +0.11(+0.51%)
Jan 07, 2022 20.59 21.06 20.34 20.86 281,455 +0.27(+1.33%)
Jan 06, 2022 20.29 20.72 20.10 20.59 336,474 +0.53(+2.65%)
Jan 05, 2022 20.82 20.85 20.01 20.06 783,337 -0.46(-2.25%)
Jan 04, 2022 19.87 20.67 19.72 20.52 572,243 +0.86(+4.36%)
Jan 03, 2022 18.94 19.70 18.94 19.66 269,557 +0.83(+4.39%)
Dec 31, 2021 19.07 19.30 18.82 18.84 282,578 -0.22(-1.15%)
Dec 30, 2021 18.99 19.32 18.97 19.06 379,136 +0.10(+0.52%)
Dec 29, 2021 19.03 19.07 18.80 18.96 223,591 -0.11(-0.56%)
Dec 28, 2021 18.58 19.14 18.58 19.07 328,393 +0.36(+1.95%)
Dec 27, 2021 18.66 18.90 18.45 18.70 367,192 -0.07(-0.36%)
Dec 23, 2021 18.49 18.79 18.44 18.77 342,741 +0.32(+1.73%)
Dec 22, 2021 18.29 18.50 18.25 18.45 234,681 +0.05(+0.29%)
Dec 21, 2021 18.08 18.70 18.08 18.40 207,354 +0.54(+3.01%)
Dec 20, 2021 18.00 18.00 17.37 17.86 363,460 -0.43(-2.36%)
Dec 17, 2021 18.06 18.40 17.88 18.29 1,589,224 +0.30(+1.69%)
Dec 16, 2021 17.86 18.04 17.71 17.99 348,907 +0.20(+1.11%)
Dec 15, 2021 17.69 17.84 17.31 17.79 652,157 +0.10(+0.56%)
Dec 14, 2021 17.69 18.28 17.62 17.69 332,543 -0.30(-1.69%)
Dec 13, 2021 18.16 18.28 17.92 18.00 309,010 -0.27(-1.45%)
Dec 10, 2021 18.48 18.48 18.11 18.26 210,794 -0.14(-0.74%)
Dec 09, 2021 18.47 18.84 18.26 18.40 197,992 -0.23(-1.22%)
Dec 08, 2021 18.47 18.83 18.47 18.63 177,531 +0.14(+0.78%)
Dec 07, 2021 18.72 18.81 18.41 18.48 269,909 -0.11(-0.61%)
Dec 06, 2021 18.12 18.84 18.04 18.59 275,421 +0.71(+3.94%)
Dec 03, 2021 18.20 18.38 17.80 17.89 298,795 -0.22(-1.21%)
Dec 02, 2021 17.65 18.25 17.62 18.11 307,775 +0.57(+3.24%)
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.