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

Office Properties Income Trust (NQ: OPI )

1.900 +0.020 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 7.410 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%)
Nov 01, 2023 4.434 4.503 4.295 4.434 1,146,018 -0.02(-0.45%)
Oct 31, 2023 4.345 4.479 4.265 4.454 1,255,553 +0.26(+6.15%)
Oct 30, 2023 4.156 4.290 4.047 4.196 685,612 +0.11(+2.67%)
Oct 27, 2023 4.226 4.265 4.062 4.087 812,442 -0.09(-2.14%)
Oct 26, 2023 4.146 4.295 4.027 4.176 856,479 +0.02(+0.48%)
Oct 25, 2023 4.196 4.216 4.077 4.156 1,002,324 -0.03(-0.71%)
Oct 24, 2023 4.107 4.315 4.077 4.186 1,507,411 +0.13(+3.18%)
Oct 23, 2023 4.107 4.246 4.017 4.057 1,290,964 -0.06(-1.45%)
Oct 20, 2023 4.305 4.355 4.082 4.117 1,706,621 -0.18(-4.27%)
Oct 19, 2023 4.455 4.567 4.174 4.300 2,319,392 -0.16(-3.68%)
Oct 18, 2023 4.605 4.628 4.413 4.464 3,285,940 -0.07(-1.45%)
Oct 17, 2023 4.436 4.539 4.361 4.530 1,660,974 +0.10(+2.33%)
Oct 16, 2023 4.248 4.460 4.248 4.427 2,139,522 +0.25(+6.07%)
Oct 13, 2023 4.239 4.353 4.117 4.173 1,162,110 -0.01(-0.22%)
Oct 12, 2023 4.173 4.239 3.967 4.183 1,366,158 +0.00(+0.00%)
Oct 11, 2023 4.080 4.277 4.080 4.183 1,049,707 +0.14(+3.48%)
Oct 10, 2023 3.873 4.103 3.873 4.042 1,433,606 +0.17(+4.36%)
Oct 09, 2023 3.648 3.883 3.620 3.873 1,482,875 +0.22(+5.90%)
Oct 06, 2023 3.714 3.714 3.526 3.658 1,017,891 -0.06(-1.52%)
Oct 05, 2023 3.695 3.760 3.601 3.714 1,316,153 +0.01(+0.25%)
Oct 04, 2023 3.658 3.808 3.554 3.705 1,370,327 +0.09(+2.60%)
Oct 03, 2023 3.742 3.742 3.517 3.611 2,147,056 -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.