Office Properties Income Trust (NQ: OPI )

2.330 +0.020 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 2.280 2.340 2.250 2.330 589,065 +0.02(+0.87%)
May 20, 2024 2.230 2.430 2.220 2.310 695,593 +0.12(+5.24%)
May 17, 2024 2.300 2.390 2.160 2.195 735,984 -0.10(-4.57%)
May 16, 2024 2.380 2.426 2.270 2.300 536,495 -0.04(-1.50%)
May 15, 2024 2.600 2.670 2.310 2.335 1,025,434 -0.25(-9.50%)
May 14, 2024 2.320 2.690 2.320 2.580 1,496,793 +0.27(+11.69%)
May 13, 2024 2.190 2.375 2.170 2.310 765,091 +0.12(+5.48%)
May 10, 2024 2.270 2.280 2.160 2.190 527,448 -0.08(-3.74%)
May 09, 2024 2.310 2.330 2.250 2.275 535,580 -0.03(-1.30%)
May 08, 2024 2.410 2.450 2.275 2.305 1,028,783 -0.19(-7.43%)
May 07, 2024 2.750 2.790 2.460 2.490 726,255 -0.27(-9.78%)
May 06, 2024 2.860 2.890 2.712 2.760 1,129,578 -0.11(-3.83%)
May 03, 2024 2.640 2.885 2.640 2.870 3,604,457 +0.31(+12.11%)
May 02, 2024 2.080 2.770 2.050 2.560 6,017,784 +0.56(+28.00%)
May 01, 2024 2.050 2.090 1.970 2.000 814,658 -0.02(-0.99%)
Apr 30, 2024 2.030 2.090 2.010 2.020 465,789 -0.07(-3.35%)
Apr 29, 2024 2.020 2.150 1.995 2.090 899,200 +0.08(+3.98%)
Apr 26, 2024 1.930 2.040 1.930 2.010 378,775 +0.07(+3.61%)
Apr 25, 2024 1.990 2.010 1.932 1.940 502,359 -0.11(-5.37%)
Apr 24, 2024 1.970 2.065 1.915 2.050 579,991 +0.07(+3.54%)
Apr 23, 2024 2.020 2.060 1.980 1.980 585,730 -0.05(-2.46%)
Apr 22, 2024 1.910 2.040 1.870 2.030 818,050 +0.13(+6.84%)
Apr 19, 2024 1.860 1.950 1.850 1.900 600,763 +0.03(+1.60%)
Apr 18, 2024 1.880 1.940 1.828 1.870 436,284 -0.01(-0.53%)
Apr 17, 2024 1.910 1.930 1.840 1.880 667,753 -0.02(-1.05%)
Apr 16, 2024 1.890 1.940 1.845 1.900 656,360 -0.01(-0.52%)
Apr 15, 2024 2.049 2.049 1.900 1.910 1,024,977 -0.12(-5.88%)
Apr 12, 2024 2.158 2.158 1.979 2.029 703,625 -0.12(-5.77%)
Apr 11, 2024 1.960 2.198 1.960 2.153 1,093,467 +0.20(+10.18%)
Apr 10, 2024 2.019 2.029 1.891 1.955 946,215 -0.15(-7.31%)
Apr 09, 2024 1.960 2.119 1.940 2.109 845,198 +0.16(+8.16%)
Apr 08, 2024 1.870 1.994 1.835 1.950 823,765 +0.11(+5.95%)
Apr 05, 2024 1.890 1.890 1.800 1.840 549,645 -0.04(-2.12%)
Apr 04, 2024 1.940 1.966 1.870 1.880 481,822 -0.02(-1.05%)
Apr 03, 2024 1.920 1.920 1.860 1.900 685,553 -0.02(-1.04%)
Apr 02, 2024 1.979 1.979 1.880 1.920 911,270 -0.04(-2.03%)
Apr 01, 2024 2.039 2.049 1.930 1.960 969,706 -0.07(-3.43%)
Mar 28, 2024 2.029 2.019 1.999 2.029 954,825 -0.05(-2.39%)
Mar 27, 2024 1.920 2.106 1.920 2.079 1,098,309 +0.16(+8.29%)
Mar 26, 2024 1.989 2.010 1.910 1.920 1,182,482 -0.07(-3.74%)
Mar 25, 2024 2.139 2.139 1.989 1.994 649,756 -0.06(-3.14%)
Mar 22, 2024 2.288 2.328 2.059 2.059 808,070 -0.23(-10.00%)
Mar 21, 2024 2.158 2.298 2.139 2.288 1,620,854 +0.17(+7.98%)
Mar 20, 2024 1.979 2.129 1.900 2.119 1,846,310 +0.16(+8.12%)
Mar 19, 2024 1.930 1.974 1.920 1.960 1,629,387 +0.01(+0.51%)
Mar 18, 2024 1.989 1.999 1.910 1.950 1,792,840 -0.07(-3.45%)
Mar 15, 2024 1.969 2.059 1.960 2.019 3,912,673 +0.07(+3.57%)
Mar 14, 2024 2.109 2.109 1.905 1.950 1,464,308 -0.17(-7.98%)
Mar 13, 2024 2.059 2.183 2.059 2.119 1,303,652 +0.07(+3.40%)
Mar 12, 2024 2.069 2.089 1.989 2.049 1,651,196 -0.03(-1.44%)
Mar 11, 2024 2.248 2.267 2.074 2.079 1,527,534 -0.17(-7.52%)
Mar 08, 2024 2.278 2.417 2.238 2.248 1,115,095 +0.02(+0.89%)
Mar 07, 2024 2.367 2.422 2.228 2.228 733,052 -0.10(-4.27%)
Mar 06, 2024 2.387 2.477 2.328 2.328 1,330,839 -0.06(-2.50%)
Mar 05, 2024 2.328 2.447 2.288 2.387 1,103,296 +0.02(+0.84%)
Mar 04, 2024 2.487 2.487 2.208 2.367 1,959,759 -0.09(-3.64%)
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.