Skip to main content

Office Properties Income Trust (NQ: OPI )

2.110 +0.020 (+0.96%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.51 21.91 21.51 21.58 289,056 -0.04(-0.17%)
Jun 29, 2021 21.49 21.88 21.49 21.62 175,679 +0.08(+0.38%)
Jun 28, 2021 21.65 21.65 21.27 21.54 285,831 -0.19(-0.88%)
Jun 25, 2021 21.94 22.04 21.57 21.73 716,546 -0.12(-0.54%)
Jun 24, 2021 21.43 21.87 21.43 21.85 140,446 +0.28(+1.30%)
Jun 23, 2021 21.60 21.82 21.45 21.57 205,851 +0.04(+0.20%)
Jun 22, 2021 21.85 21.85 21.41 21.52 205,825 -0.29(-1.35%)
Jun 21, 2021 21.40 22.02 21.34 21.82 209,507 +0.51(+2.38%)
Jun 18, 2021 21.68 21.75 21.13 21.31 731,905 -0.69(-3.15%)
Jun 17, 2021 22.42 22.53 21.85 22.00 225,776 -0.46(-2.03%)
Jun 16, 2021 22.60 22.78 22.35 22.46 185,648 -0.15(-0.65%)
Jun 15, 2021 22.78 22.78 22.37 22.60 180,306 -0.14(-0.62%)
Jun 14, 2021 22.77 22.82 22.46 22.74 222,299 -0.02(-0.10%)
Jun 11, 2021 23.06 23.08 22.69 22.77 160,002 -0.32(-1.37%)
Jun 10, 2021 23.13 23.33 22.97 23.08 257,831 +0.07(+0.32%)
Jun 09, 2021 22.80 23.08 22.69 23.01 326,552 +0.32(+1.43%)
Jun 08, 2021 22.36 22.88 22.36 22.69 283,499 +0.32(+1.42%)
Jun 07, 2021 21.87 22.49 21.82 22.37 219,250 +0.50(+2.29%)
Jun 04, 2021 22.16 22.18 21.73 21.87 129,815 -0.19(-0.87%)
Jun 03, 2021 21.99 22.13 21.72 22.06 200,565 -0.06(-0.27%)
Jun 02, 2021 22.09 22.13 21.94 22.12 189,488 +0.12(+0.54%)
Jun 01, 2021 21.50 22.13 21.49 22.00 378,687 +0.48(+2.22%)
May 28, 2021 21.51 21.60 21.28 21.52 211,705 +0.16(+0.76%)
May 27, 2021 21.51 21.71 21.33 21.36 319,713 -0.13(-0.58%)
May 26, 2021 21.01 21.56 21.01 21.49 221,861 +0.43(+2.03%)
May 25, 2021 21.36 21.59 21.02 21.06 293,635 -0.18(-0.83%)
May 24, 2021 20.98 21.40 20.90 21.24 373,397 +0.34(+1.62%)
May 21, 2021 20.82 20.95 20.74 20.90 270,673 +0.15(+0.75%)
May 20, 2021 20.20 20.74 19.92 20.74 283,305 +0.62(+3.07%)
May 19, 2021 19.96 20.15 19.87 20.12 236,110 -0.07(-0.33%)
May 18, 2021 20.05 20.41 19.96 20.19 268,221 +0.23(+1.14%)
May 17, 2021 20.05 20.12 19.80 19.96 186,503 -0.23(-1.13%)
May 14, 2021 20.04 20.28 19.90 20.19 160,658 +0.30(+1.52%)
May 13, 2021 19.55 20.02 19.42 19.89 248,844 +0.48(+2.47%)
May 12, 2021 20.12 20.14 19.33 19.41 295,076 -0.72(-3.58%)
May 11, 2021 20.07 20.22 19.78 20.13 212,616 -0.11(-0.55%)
May 10, 2021 20.25 20.52 20.07 20.24 243,977 +0.00(+0.00%)
May 07, 2021 19.89 20.31 19.88 20.24 149,235 +0.20(+0.99%)
May 06, 2021 19.84 20.11 19.78 20.04 239,148 +0.28(+1.42%)
May 05, 2021 20.31 20.31 19.68 19.76 430,273 -0.66(-3.24%)
May 04, 2021 20.60 20.71 20.33 20.43 275,477 -0.22(-1.07%)
May 03, 2021 20.54 20.86 20.49 20.65 399,835 +0.21(+1.04%)
Apr 30, 2021 20.26 20.62 20.26 20.43 341,297 +0.13(+0.62%)
Apr 29, 2021 20.51 20.90 20.25 20.31 251,608 -0.18(-0.86%)
Apr 28, 2021 20.52 20.77 20.44 20.48 153,213 +0.01(+0.07%)
Apr 27, 2021 20.59 20.65 20.39 20.47 226,995 -0.13(-0.61%)
Apr 26, 2021 20.47 20.80 20.38 20.59 180,158 +0.29(+1.45%)
Apr 23, 2021 20.37 20.43 20.21 20.30 230,202 -0.07(-0.33%)
Apr 22, 2021 20.53 20.81 20.34 20.37 249,660 -0.19(-0.95%)
Apr 21, 2021 20.58 20.76 20.40 20.56 291,942 +0.05(+0.25%)
Apr 20, 2021 20.62 20.82 20.34 20.51 177,449 -0.09(-0.42%)
Apr 19, 2021 20.73 20.76 20.40 20.60 173,546 +0.01(+0.07%)
Apr 16, 2021 20.68 20.81 20.43 20.58 165,385 +0.06(+0.32%)
Apr 15, 2021 20.45 20.58 20.15 20.52 159,304 +0.23(+1.14%)
Apr 14, 2021 20.20 20.58 20.14 20.29 134,964 +0.06(+0.32%)
Apr 13, 2021 20.16 20.32 19.85 20.22 183,177 +0.09(+0.47%)
Apr 12, 2021 20.19 20.21 19.86 20.13 161,715 +0.11(+0.54%)
Apr 09, 2021 20.16 20.19 19.82 20.02 208,462 -0.07(-0.32%)
Apr 08, 2021 20.34 20.34 19.91 20.08 224,253 -0.32(-1.56%)
Apr 07, 2021 20.45 20.66 20.26 20.40 165,538 +0.01(+0.07%)
Apr 06, 2021 20.41 20.55 20.30 20.39 188,411 +0.06(+0.28%)
Apr 05, 2021 20.11 20.41 20.00 20.33 303,960 +0.27(+1.37%)
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.