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

Office Properties Income Trust (NQ: OPI )

4.185 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2023 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 27, 2023 4.660 4.660 4.180 4.185 1,940,504 -0.47(-10.00%)
Sep 26, 2023 4.830 4.870 4.600 4.650 2,343,089 -0.20(-4.12%)
Sep 25, 2023 5.060 4.940 4.840 4.850 1,729,836 -0.26(-5.09%)
Sep 22, 2023 5.230 5.290 5.100 5.110 1,767,514 -0.11(-2.11%)
Sep 21, 2023 5.550 5.560 5.170 5.220 2,426,462 -0.38(-6.79%)
Sep 20, 2023 5.850 5.960 5.600 5.600 1,247,695 -0.19(-3.28%)
Sep 19, 2023 5.800 6.010 5.770 5.790 1,043,936 +0.00(+0.00%)
Sep 18, 2023 6.110 6.155 5.765 5.790 1,552,423 -0.26(-4.30%)
Sep 15, 2023 5.990 6.100 5.850 6.050 10,763,110 -0.12(-1.94%)
Sep 14, 2023 5.900 6.220 5.850 6.170 2,314,825 +0.41(+7.12%)
Sep 13, 2023 5.820 6.040 5.650 5.760 1,672,935 -0.06(-1.03%)
Sep 12, 2023 5.930 5.960 5.780 5.820 1,388,066 -0.12(-2.02%)
Sep 11, 2023 5.910 6.020 5.780 5.940 1,752,914 +0.05(+0.85%)
Sep 08, 2023 5.820 5.920 5.650 5.890 1,919,827 +0.04(+0.68%)
Sep 07, 2023 6.190 6.190 5.810 5.850 2,365,665 -0.35(-5.57%)
Sep 06, 2023 6.520 6.520 6.060 6.195 2,484,493 -0.29(-4.40%)
Sep 05, 2023 7.210 7.255 6.250 6.480 3,896,149 -0.85(-11.60%)
Sep 01, 2023 7.460 7.540 7.300 7.330 445,863 -0.07(-0.95%)
Aug 31, 2023 7.600 7.655 7.375 7.400 479,153 -0.19(-2.50%)
Aug 30, 2023 7.560 7.690 7.470 7.590 496,804 -0.01(-0.13%)
Aug 29, 2023 7.250 7.650 7.185 7.600 534,322 +0.36(+4.97%)
Aug 28, 2023 6.980 7.275 6.935 7.240 561,458 +0.33(+4.78%)
Aug 25, 2023 7.120 7.220 6.835 6.910 490,872 -0.18(-2.54%)
Aug 24, 2023 7.100 7.310 7.090 7.090 473,687 -0.03(-0.42%)
Aug 23, 2023 6.850 7.120 6.790 7.120 456,899 +0.29(+4.25%)
Aug 22, 2023 6.830 6.935 6.771 6.830 507,754 +0.05(+0.74%)
Aug 21, 2023 6.900 6.910 6.675 6.780 560,981 -0.11(-1.60%)
Aug 18, 2023 6.950 7.100 6.855 6.890 536,201 -0.16(-2.27%)
Aug 17, 2023 6.920 7.210 6.920 7.050 714,267 +0.13(+1.88%)
Aug 16, 2023 7.110 7.170 6.910 6.920 607,443 -0.17(-2.40%)
Aug 15, 2023 7.340 7.340 7.035 7.090 616,229 -0.32(-4.32%)
Aug 14, 2023 7.490 7.520 7.340 7.410 497,347 -0.17(-2.24%)
Aug 11, 2023 7.410 7.595 7.400 7.580 383,758 +0.10(+1.34%)
Aug 10, 2023 7.550 7.750 7.465 7.480 546,458 -0.09(-1.19%)
Aug 09, 2023 7.720 7.735 7.465 7.570 626,442 -0.15(-1.94%)
Aug 08, 2023 7.960 7.960 7.600 7.720 756,917 -0.38(-4.69%)
Aug 07, 2023 7.480 8.105 7.450 8.100 1,243,110 +0.67(+9.02%)
Aug 04, 2023 7.380 7.540 7.360 7.430 535,782 +0.05(+0.68%)
Aug 03, 2023 7.300 7.425 7.190 7.380 549,185 +0.01(+0.14%)
Aug 02, 2023 7.280 7.400 7.190 7.370 542,660 +0.02(+0.27%)
Aug 01, 2023 7.610 7.610 7.330 7.350 824,187 -0.35(-4.55%)
Jul 31, 2023 7.500 7.780 7.500 7.700 735,614 +0.19(+2.53%)
Jul 28, 2023 7.500 7.650 7.430 7.510 517,200 +0.09(+1.21%)
Jul 27, 2023 7.950 8.020 7.350 7.420 947,601 -0.40(-5.12%)
Jul 26, 2023 7.710 7.920 7.705 7.820 613,641 +0.15(+1.96%)
Jul 25, 2023 7.900 7.910 7.620 7.670 565,772 -0.23(-2.91%)
Jul 24, 2023 7.710 7.970 7.700 7.900 463,920 +0.17(+2.20%)
Jul 21, 2023 7.920 7.990 7.680 7.730 1,014,792 -0.32(-3.98%)
Jul 20, 2023 8.341 8.341 7.914 8.050 1,375,417 -0.30(-3.60%)
Jul 19, 2023 8.098 8.535 8.098 8.351 1,270,080 +0.40(+5.00%)
Jul 18, 2023 7.905 8.438 7.905 7.953 1,130,840 +0.08(+0.99%)
Jul 17, 2023 7.866 7.914 7.701 7.875 678,015 +0.01(+0.12%)
Jul 14, 2023 7.914 7.943 7.749 7.866 417,399 -0.03(-0.37%)
Jul 13, 2023 7.740 7.914 7.681 7.895 665,284 +0.16(+2.13%)
Jul 12, 2023 7.875 8.055 7.701 7.730 575,349 -0.06(-0.75%)
Jul 11, 2023 7.672 7.808 7.599 7.788 419,140 +0.16(+2.16%)
Jul 10, 2023 7.604 7.691 7.468 7.623 411,264 -0.04(-0.51%)
Jul 07, 2023 7.381 7.783 7.381 7.662 792,476 +0.25(+3.40%)
Jul 06, 2023 7.565 7.565 7.187 7.410 467,110 -0.16(-2.05%)
Jul 05, 2023 7.672 7.846 7.517 7.565 605,240 -0.07(-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.