Skip to main content

Office Properties Income Trust (NQ: OPI )

2.020 -0.070 (-3.35%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.325 7.380 6.932 7.041 719,862 -0.22(-3.08%)
Jun 29, 2023 7.133 7.270 7.051 7.265 517,196 +0.14(+1.99%)
Jun 28, 2023 7.471 7.471 7.060 7.124 547,453 -0.35(-4.65%)
Jun 27, 2023 7.243 7.563 7.124 7.471 907,047 +0.23(+3.16%)
Jun 26, 2023 6.529 7.297 6.525 7.243 1,082,078 +0.70(+10.77%)
Jun 23, 2023 6.666 6.776 6.474 6.538 1,037,423 -0.23(-3.38%)
Jun 22, 2023 7.133 7.165 6.680 6.767 825,767 -0.40(-5.61%)
Jun 21, 2023 7.151 7.197 7.005 7.169 911,396 -0.02(-0.25%)
Jun 20, 2023 7.508 7.508 7.151 7.188 1,001,846 -0.33(-4.38%)
Jun 16, 2023 7.508 7.544 7.206 7.517 4,299,272 +0.05(+0.74%)
Jun 15, 2023 7.115 7.462 7.087 7.462 1,245,741 +0.29(+4.08%)
Jun 14, 2023 7.252 7.416 7.092 7.169 1,368,038 -0.05(-0.76%)
Jun 13, 2023 7.288 7.508 7.133 7.224 910,317 +0.00(+0.00%)
Jun 12, 2023 7.169 7.488 7.064 7.224 766,434 +0.01(+0.13%)
Jun 09, 2023 7.471 7.471 7.061 7.215 683,836 -0.16(-2.11%)
Jun 08, 2023 7.517 7.517 7.151 7.371 1,302,978 -0.16(-2.07%)
Jun 07, 2023 7.133 7.709 7.105 7.526 2,118,599 +0.47(+6.61%)
Jun 06, 2023 6.822 7.105 6.731 7.060 1,072,163 +0.24(+3.49%)
Jun 05, 2023 7.032 7.041 6.813 6.822 847,321 -0.22(-3.12%)
Jun 02, 2023 6.602 7.078 6.561 7.041 1,355,133 +0.59(+9.22%)
Jun 01, 2023 6.657 6.666 6.346 6.447 1,399,270 -0.17(-2.62%)
May 31, 2023 6.703 6.772 6.566 6.621 2,641,118 -0.09(-1.36%)
May 30, 2023 6.282 6.735 6.282 6.712 1,121,002 +0.38(+6.07%)
May 26, 2023 6.090 6.342 5.985 6.328 833,414 +0.16(+2.52%)
May 25, 2023 6.109 6.255 6.045 6.173 1,109,524 +0.02(+0.30%)
May 24, 2023 6.420 6.493 6.132 6.154 1,223,827 -0.33(-5.08%)
May 23, 2023 6.310 6.959 6.296 6.484 2,119,640 +0.22(+3.50%)
May 22, 2023 6.035 6.328 6.003 6.264 1,340,961 +0.24(+3.95%)
May 19, 2023 6.109 6.264 5.962 6.026 1,354,026 +0.00(+0.00%)
May 18, 2023 5.971 6.090 5.889 6.026 1,468,064 +0.05(+0.76%)
May 17, 2023 5.469 5.981 5.441 5.981 1,305,199 +0.54(+9.92%)
May 16, 2023 5.505 5.624 5.423 5.441 1,204,028 -0.08(-1.49%)
May 15, 2023 5.651 5.697 5.450 5.523 1,234,794 -0.16(-2.74%)
May 12, 2023 5.697 5.743 5.533 5.679 883,248 +0.00(+0.00%)
May 11, 2023 5.578 5.697 5.469 5.679 898,642 +0.02(+0.32%)
May 10, 2023 5.862 5.898 5.624 5.661 798,175 -0.09(-1.59%)
May 09, 2023 5.715 5.843 5.600 5.752 1,160,080 -0.05(-0.94%)
May 08, 2023 5.999 6.013 5.715 5.807 1,061,373 -0.16(-2.61%)
May 05, 2023 5.853 6.017 5.715 5.962 985,047 +0.21(+3.66%)
May 04, 2023 5.459 5.761 5.405 5.752 986,139 +0.17(+3.11%)
May 03, 2023 5.469 5.816 5.423 5.578 1,599,938 +0.12(+2.18%)
May 02, 2023 5.642 5.715 5.354 5.459 1,140,963 -0.21(-3.71%)
May 01, 2023 5.953 5.981 5.587 5.670 1,191,495 -0.29(-4.91%)
Apr 28, 2023 5.971 6.337 5.898 5.962 1,081,870 +0.02(+0.31%)
Apr 27, 2023 5.953 6.191 5.816 5.944 1,312,481 -0.04(-0.61%)
Apr 26, 2023 5.962 6.100 5.871 5.981 970,274 -0.01(-0.23%)
Apr 25, 2023 6.228 6.292 5.967 5.994 1,040,092 -0.34(-5.41%)
Apr 24, 2023 6.346 6.429 6.209 6.337 1,072,467 -0.01(-0.14%)
Apr 21, 2023 6.493 6.529 6.191 6.346 1,711,464 -0.12(-1.84%)
Apr 20, 2023 6.633 6.721 6.426 6.465 1,613,830 -0.28(-4.19%)
Apr 19, 2023 6.448 6.774 6.359 6.748 1,842,438 +0.25(+3.80%)
Apr 18, 2023 6.827 6.834 6.368 6.501 2,242,914 -0.27(-3.98%)
Apr 17, 2023 6.889 6.933 6.514 6.770 2,543,186 -0.10(-1.48%)
Apr 14, 2023 7.198 7.296 6.774 6.872 2,644,323 -0.30(-4.19%)
Apr 13, 2023 7.278 7.331 7.057 7.172 2,687,285 -0.16(-2.17%)
Apr 12, 2023 7.817 7.865 7.322 7.331 2,964,279 -0.38(-4.93%)
Apr 11, 2023 8.232 8.638 7.472 7.711 6,614,887 -2.49(-24.42%)
Apr 10, 2023 10.48 10.50 9.875 10.20 771,067 -0.22(-2.12%)
Apr 06, 2023 10.62 10.76 10.39 10.42 541,451 -0.09(-0.84%)
Apr 05, 2023 10.51 10.62 10.36 10.51 339,843 -0.03(-0.25%)
Apr 04, 2023 10.97 10.97 10.44 10.54 544,284 -0.33(-3.01%)
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.