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

Office Properties Income Trust (NQ: OPI )

2.150 +0.040 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 28, 2024 2.042 2.151 1.992 2.032 7,352,884 +0.03(+1.49%)
Jun 27, 2024 2.101 2.126 1.952 2.002 1,358,319 -0.10(-4.74%)
Jun 26, 2024 2.281 2.301 2.091 2.101 930,404 -0.19(-8.26%)
Jun 25, 2024 2.281 2.320 2.271 2.291 642,611 -0.02(-0.86%)
Jun 24, 2024 2.281 2.345 2.246 2.311 617,470 +0.06(+2.65%)
Jun 21, 2024 2.301 2.340 2.231 2.251 2,143,168 -0.06(-2.59%)
Jun 20, 2024 2.301 2.350 2.251 2.311 513,547 +0.02(+0.87%)
Jun 18, 2024 2.271 2.330 2.251 2.291 624,692 +0.01(+0.44%)
Jun 17, 2024 2.191 2.281 2.171 2.281 437,033 +0.05(+2.23%)
Jun 14, 2024 2.111 2.231 2.111 2.231 626,251 +0.09(+4.19%)
Jun 13, 2024 2.161 2.196 2.121 2.141 830,693 -0.04(-1.83%)
Jun 12, 2024 2.330 2.360 2.131 2.181 825,475 -0.08(-3.52%)
Jun 11, 2024 2.221 2.278 2.161 2.261 560,519 +0.04(+1.79%)
Jun 10, 2024 2.161 2.330 2.151 2.221 716,160 +0.06(+2.77%)
Jun 07, 2024 2.131 2.251 2.121 2.161 455,913 -0.03(-1.36%)
Jun 06, 2024 2.231 2.231 2.121 2.191 531,183 -0.03(-1.35%)
Jun 05, 2024 2.271 2.271 2.161 2.221 479,394 -0.01(-0.45%)
Jun 04, 2024 2.261 2.291 2.211 2.231 550,681 -0.05(-2.18%)
Jun 03, 2024 2.301 2.311 2.206 2.281 640,571 +0.00(+0.00%)
May 31, 2024 2.231 2.306 2.221 2.281 516,751 +0.05(+2.23%)
May 30, 2024 2.081 2.241 2.062 2.231 760,006 +0.19(+9.27%)
May 29, 2024 2.121 2.141 1.982 2.042 1,117,414 -0.13(-5.96%)
May 28, 2024 2.241 2.261 2.131 2.171 835,920 -0.05(-2.24%)
May 24, 2024 2.311 2.350 2.211 2.221 627,739 -0.05(-2.19%)
May 23, 2024 2.281 2.318 2.221 2.271 588,868 -0.01(-0.44%)
May 22, 2024 2.311 2.400 2.271 2.281 475,731 -0.04(-1.72%)
May 21, 2024 2.271 2.330 2.241 2.320 591,479 +0.02(+0.87%)
May 20, 2024 2.221 2.420 2.211 2.301 698,443 +0.11(+5.24%)
May 17, 2024 2.291 2.380 2.151 2.186 739,000 -0.10(-4.57%)
May 16, 2024 2.370 2.416 2.261 2.291 538,693 -0.03(-1.50%)
May 15, 2024 2.589 2.659 2.301 2.325 1,029,636 -0.24(-9.50%)
May 14, 2024 2.311 2.679 2.311 2.569 1,502,927 +0.27(+11.69%)
May 13, 2024 2.181 2.365 2.161 2.301 768,226 +0.12(+5.48%)
May 10, 2024 2.261 2.271 2.151 2.181 529,609 -0.08(-3.74%)
May 09, 2024 2.301 2.320 2.241 2.266 537,775 -0.03(-1.30%)
May 08, 2024 2.400 2.440 2.266 2.296 1,032,688 -0.18(-7.43%)
May 07, 2024 2.739 2.779 2.450 2.480 729,231 -0.27(-9.78%)
May 06, 2024 2.848 2.878 2.701 2.749 1,134,207 -0.11(-3.83%)
May 03, 2024 2.629 2.873 2.629 2.858 3,619,229 +0.31(+12.11%)
May 02, 2024 2.072 2.759 2.041 2.550 6,042,447 +0.56(+28.00%)
May 01, 2024 2.042 2.081 1.962 1.992 817,996 -0.02(-0.99%)
Apr 30, 2024 2.022 2.081 2.002 2.012 467,697 -0.07(-3.35%)
Apr 29, 2024 2.012 2.141 1.987 2.081 902,885 +0.08(+3.98%)
Apr 26, 2024 1.922 2.032 1.922 2.002 380,327 +0.07(+3.61%)
Apr 25, 2024 1.982 2.001 1.924 1.932 504,417 -0.11(-5.37%)
Apr 24, 2024 1.962 2.057 1.907 2.042 582,368 +0.07(+3.54%)
Apr 23, 2024 2.012 2.052 1.972 1.972 588,130 -0.05(-2.46%)
Apr 22, 2024 1.902 2.032 1.862 2.022 821,402 +0.13(+6.84%)
Apr 19, 2024 1.852 1.942 1.842 1.892 603,225 +0.03(+1.60%)
Apr 18, 2024 1.872 1.932 1.820 1.862 438,072 -0.01(-0.53%)
Apr 17, 2024 1.902 1.922 1.833 1.872 670,490 -0.02(-1.05%)
Apr 16, 2024 1.882 1.932 1.838 1.892 659,050 -0.01(-0.52%)
Apr 15, 2024 2.041 2.041 1.892 1.902 1,029,177 -0.12(-5.88%)
Apr 12, 2024 2.150 2.150 1.971 2.021 706,509 -0.12(-5.77%)
Apr 11, 2024 1.952 2.189 1.952 2.145 1,097,948 +0.20(+10.18%)
Apr 10, 2024 2.011 2.021 1.884 1.947 950,093 -0.15(-7.31%)
Apr 09, 2024 1.952 2.110 1.932 2.100 848,662 +0.16(+8.16%)
Apr 08, 2024 1.862 1.986 1.828 1.942 827,141 +0.11(+5.95%)
Apr 05, 2024 1.882 1.882 1.793 1.833 551,898 -0.04(-2.12%)
Apr 04, 2024 1.932 1.958 1.862 1.872 483,797 -0.02(-1.05%)
Apr 03, 2024 1.912 1.912 1.852 1.892 688,363 -0.02(-1.04%)
Apr 02, 2024 1.971 1.971 1.872 1.912 915,004 -0.04(-2.03%)
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.