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

Office Properties Income Trust (NQ: OPI )

1.990 -0.040 (-1.97%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 23, 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 (%)
Sep 29, 2023 4.042 4.211 3.817 3.845 1,726,619 -0.14(-3.53%)
Sep 28, 2023 3.948 4.052 3.794 3.986 1,502,773 +0.06(+1.55%)
Sep 27, 2023 4.370 4.370 3.920 3.925 2,069,088 -0.44(-10.00%)
Sep 26, 2023 4.530 4.567 4.314 4.361 2,498,350 -0.19(-4.12%)
Sep 25, 2023 4.746 4.633 4.539 4.549 1,844,460 -0.24(-5.09%)
Sep 22, 2023 4.905 4.961 4.783 4.792 1,884,635 -0.10(-2.11%)
Sep 21, 2023 5.205 5.214 4.849 4.896 2,587,247 -0.36(-6.79%)
Sep 20, 2023 5.486 5.590 5.252 5.252 1,330,371 -0.18(-3.28%)
Sep 19, 2023 5.440 5.637 5.411 5.430 1,113,110 +0.00(+0.00%)
Sep 18, 2023 5.730 5.772 5.407 5.430 1,655,291 -0.24(-4.30%)
Sep 15, 2023 5.618 5.721 5.486 5.674 11,476,311 -0.11(-1.94%)
Sep 14, 2023 5.533 5.833 5.486 5.787 2,468,213 +0.38(+7.12%)
Sep 13, 2023 5.458 5.665 5.299 5.402 1,783,789 -0.06(-1.03%)
Sep 12, 2023 5.561 5.590 5.421 5.458 1,480,044 -0.11(-2.02%)
Sep 11, 2023 5.543 5.646 5.421 5.571 1,869,068 +0.05(+0.85%)
Sep 08, 2023 5.458 5.552 5.299 5.524 2,047,041 +0.04(+0.68%)
Sep 07, 2023 5.805 5.805 5.449 5.486 2,522,422 -0.32(-5.57%)
Sep 06, 2023 6.115 6.115 5.683 5.810 2,649,124 -0.27(-4.40%)
Sep 05, 2023 6.762 6.804 5.862 6.077 4,154,321 -0.80(-11.60%)
Sep 01, 2023 6.996 7.071 6.846 6.874 475,407 -0.07(-0.95%)
Aug 31, 2023 7.128 7.179 6.917 6.940 510,903 -0.18(-2.50%)
Aug 30, 2023 7.090 7.212 7.006 7.118 529,723 -0.01(-0.13%)
Aug 29, 2023 6.799 7.175 6.738 7.128 569,728 +0.34(+4.97%)
Aug 28, 2023 6.546 6.823 6.504 6.790 598,662 +0.31(+4.78%)
Aug 25, 2023 6.678 6.771 6.410 6.481 523,398 -0.17(-2.54%)
Aug 24, 2023 6.659 6.856 6.649 6.649 505,075 -0.03(-0.42%)
Aug 23, 2023 6.424 6.678 6.368 6.678 487,174 +0.27(+4.25%)
Aug 22, 2023 6.406 6.504 6.350 6.406 541,399 +0.05(+0.74%)
Aug 21, 2023 6.471 6.481 6.260 6.359 598,153 -0.10(-1.60%)
Aug 18, 2023 6.518 6.659 6.429 6.462 571,731 -0.15(-2.27%)
Aug 17, 2023 6.490 6.762 6.490 6.612 761,596 +0.12(+1.88%)
Aug 16, 2023 6.668 6.724 6.481 6.490 647,694 -0.16(-2.40%)
Aug 15, 2023 6.884 6.884 6.598 6.649 657,062 -0.30(-4.32%)
Aug 14, 2023 7.025 7.053 6.884 6.949 530,302 -0.16(-2.24%)
Aug 11, 2023 6.949 7.123 6.940 7.109 409,187 +0.09(+1.34%)
Aug 10, 2023 7.081 7.268 7.001 7.015 582,668 -0.08(-1.19%)
Aug 09, 2023 7.240 7.254 7.001 7.100 667,952 -0.14(-1.94%)
Aug 08, 2023 7.465 7.465 7.128 7.240 807,072 -0.36(-4.69%)
Aug 07, 2023 7.015 7.601 6.987 7.597 1,325,482 +0.63(+9.02%)
Aug 04, 2023 6.921 7.071 6.903 6.968 571,284 +0.05(+0.68%)
Aug 03, 2023 6.846 6.964 6.743 6.921 585,575 +0.01(+0.14%)
Aug 02, 2023 6.828 6.940 6.743 6.912 578,618 +0.02(+0.27%)
Aug 01, 2023 7.137 7.137 6.874 6.893 878,800 -0.33(-4.55%)
Jul 31, 2023 7.034 7.297 7.034 7.221 784,358 +0.18(+2.53%)
Jul 28, 2023 7.034 7.175 6.968 7.043 551,471 +0.08(+1.21%)
Jul 27, 2023 7.456 7.522 6.893 6.959 1,010,392 -0.38(-5.12%)
Jul 26, 2023 7.231 7.428 7.226 7.334 654,302 +0.14(+1.96%)
Jul 25, 2023 7.409 7.418 7.146 7.193 603,262 -0.22(-2.91%)
Jul 24, 2023 7.231 7.475 7.221 7.409 494,660 +0.16(+2.20%)
Jul 21, 2023 7.428 7.493 7.203 7.250 1,082,035 -0.30(-3.98%)
Jul 20, 2023 7.823 7.823 7.422 7.550 1,466,557 -0.28(-3.60%)
Jul 19, 2023 7.595 8.005 7.595 7.832 1,354,240 +0.37(+5.00%)
Jul 18, 2023 7.413 7.914 7.413 7.459 1,205,773 +0.07(+0.99%)
Jul 17, 2023 7.377 7.422 7.222 7.386 722,942 +0.01(+0.12%)
Jul 14, 2023 7.422 7.450 7.268 7.377 445,057 -0.03(-0.37%)
Jul 13, 2023 7.259 7.422 7.204 7.404 709,368 +0.15(+2.13%)
Jul 12, 2023 7.386 7.554 7.222 7.250 613,474 -0.05(-0.75%)
Jul 11, 2023 7.195 7.322 7.127 7.304 446,914 +0.15(+2.16%)
Jul 10, 2023 7.131 7.213 7.004 7.149 438,516 -0.04(-0.51%)
Jul 07, 2023 6.922 7.300 6.922 7.186 844,989 +0.24(+3.40%)
Jul 06, 2023 7.095 7.095 6.740 6.949 498,062 -0.15(-2.05%)
Jul 05, 2023 7.195 7.359 7.049 7.095 645,345 -0.06(-0.89%)
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.