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

Office Properties Income Trust (NQ: OPI )

2.110 -0.200 (-8.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 2.734 2.843 2.608 2.645 1,057,639 -0.03(-1.11%)
Feb 28, 2024 2.823 2.823 2.675 2.675 1,191,337 -0.16(-5.59%)
Feb 27, 2024 2.863 3.019 2.833 2.833 1,285,518 +0.01(+0.35%)
Feb 26, 2024 2.992 3.011 2.754 2.823 1,387,366 -0.19(-6.25%)
Feb 23, 2024 3.170 3.170 3.011 3.011 730,638 -0.14(-4.40%)
Feb 22, 2024 3.170 3.269 3.111 3.150 1,351,708 -0.05(-1.55%)
Feb 21, 2024 3.437 3.447 3.170 3.200 1,950,142 -0.19(-5.69%)
Feb 20, 2024 3.695 3.695 3.348 3.393 3,178,431 -0.34(-9.15%)
Feb 16, 2024 3.844 3.913 3.675 3.735 2,650,074 -0.23(-5.75%)
Feb 15, 2024 3.794 3.987 3.794 3.962 1,072,125 +0.18(+4.71%)
Feb 14, 2024 3.844 3.943 3.764 3.784 738,837 -0.05(-1.29%)
Feb 13, 2024 3.844 3.844 3.665 3.834 2,421,182 -0.16(-3.97%)
Feb 12, 2024 3.814 4.022 3.784 3.992 1,829,508 +0.18(+4.68%)
Feb 09, 2024 3.774 3.873 3.675 3.814 1,051,465 +0.05(+1.32%)
Feb 08, 2024 3.566 3.789 3.566 3.764 1,081,619 +0.15(+4.11%)
Feb 07, 2024 3.576 3.636 3.537 3.616 1,223,390 +0.05(+1.39%)
Feb 06, 2024 3.556 3.655 3.546 3.566 965,643 -0.03(-0.83%)
Feb 05, 2024 3.556 3.631 3.467 3.596 940,283 +0.02(+0.55%)
Feb 02, 2024 3.586 3.655 3.507 3.576 744,053 -0.07(-1.90%)
Feb 01, 2024 3.645 3.735 3.537 3.645 1,389,043 +0.01(+0.27%)
Jan 31, 2024 3.774 3.794 3.596 3.636 1,146,686 -0.17(-4.43%)
Jan 30, 2024 3.665 3.888 3.645 3.804 1,508,640 +0.16(+4.35%)
Jan 29, 2024 3.645 3.710 3.566 3.645 954,198 +0.01(+0.27%)
Jan 26, 2024 3.675 3.804 3.581 3.636 591,464 -0.04(-1.08%)
Jan 25, 2024 3.487 3.675 3.487 3.675 1,083,039 +0.19(+5.40%)
Jan 24, 2024 3.566 3.626 3.447 3.487 932,836 -0.08(-2.22%)
Jan 23, 2024 3.606 3.713 3.551 3.566 795,566 -0.01(-0.28%)
Jan 22, 2024 3.537 3.606 3.447 3.576 931,678 +0.07(+1.98%)
Jan 19, 2024 3.596 3.596 3.428 3.507 1,527,936 -0.08(-2.21%)
Jan 18, 2024 3.596 3.665 3.463 3.586 1,198,386 -0.02(-0.55%)
Jan 17, 2024 3.418 3.665 3.339 3.606 2,036,596 +0.12(+3.40%)
Jan 16, 2024 3.606 3.655 3.467 3.487 2,108,225 -0.17(-4.59%)
Jan 12, 2024 3.744 3.981 3.586 3.655 3,304,426 -0.17(-4.39%)
Jan 11, 2024 4.673 4.742 3.547 3.823 9,198,350 -2.30(-37.58%)
Jan 10, 2024 5.937 6.164 5.888 6.125 767,579 +0.17(+2.82%)
Jan 09, 2024 6.224 6.224 5.937 5.957 1,529,803 -0.34(-5.34%)
Jan 08, 2024 6.639 6.678 6.283 6.293 945,930 -0.40(-5.91%)
Jan 05, 2024 6.599 6.866 6.421 6.688 1,196,882 +0.01(+0.15%)
Jan 04, 2024 6.826 6.955 6.678 6.678 660,985 -0.19(-2.73%)
Jan 03, 2024 6.915 7.032 6.673 6.866 904,544 -0.17(-2.39%)
Jan 02, 2024 7.192 7.310 6.984 7.034 1,044,863 -0.20(-2.73%)
Dec 29, 2023 7.380 7.380 7.177 7.231 627,108 -0.17(-2.27%)
Dec 28, 2023 7.113 7.434 7.019 7.399 869,856 +0.25(+3.45%)
Dec 27, 2023 7.093 7.291 6.987 7.152 914,906 +0.05(+0.70%)
Dec 26, 2023 6.876 7.103 6.639 7.103 1,074,886 +0.49(+7.47%)
Dec 22, 2023 6.787 6.945 6.510 6.609 718,769 -0.09(-1.33%)
Dec 21, 2023 6.915 6.969 6.594 6.698 522,858 -0.10(-1.45%)
Dec 20, 2023 6.787 7.073 6.708 6.797 1,570,409 -0.08(-1.15%)
Dec 19, 2023 6.303 6.994 6.263 6.876 1,951,987 +0.65(+10.48%)
Dec 18, 2023 6.609 6.619 6.224 6.224 910,373 -0.39(-5.83%)
Dec 15, 2023 6.757 6.797 6.500 6.609 2,643,726 -0.10(-1.47%)
Dec 14, 2023 6.382 6.792 6.382 6.708 1,680,813 +0.43(+6.93%)
Dec 13, 2023 5.829 6.342 5.651 6.273 1,384,698 +0.43(+7.44%)
Dec 12, 2023 6.095 6.095 5.829 5.838 851,401 -0.25(-4.06%)
Dec 11, 2023 6.174 6.194 6.076 6.085 628,722 -0.11(-1.75%)
Dec 08, 2023 6.155 6.253 6.016 6.194 645,876 +0.02(+0.32%)
Dec 07, 2023 6.105 6.204 6.051 6.174 520,874 +0.08(+1.30%)
Dec 06, 2023 6.085 6.303 6.036 6.095 696,929 +0.06(+0.98%)
Dec 05, 2023 6.105 6.105 5.967 6.036 523,324 -0.09(-1.45%)
Dec 04, 2023 6.115 6.184 5.947 6.125 1,120,128 -0.07(-1.12%)
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.