Skip to main content

Office Properties Income Trust (NQ: OPI )

2.050 -0.020 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.090 2.095 2.030 2.050 622,095 -0.02(-0.97%)
Oct 03, 2024 2.070 2.085 2.040 2.070 707,968 -0.01(-0.48%)
Oct 02, 2024 2.110 2.135 2.060 2.080 652,210 -0.03(-1.42%)
Oct 01, 2024 2.180 2.200 2.110 2.110 368,491 -0.07(-3.21%)
Sep 30, 2024 2.160 2.200 2.150 2.180 858,811 +0.03(+1.40%)
Sep 27, 2024 2.110 2.165 2.070 2.150 830,767 +0.04(+1.90%)
Sep 26, 2024 2.150 2.150 2.060 2.110 602,110 +0.01(+0.48%)
Sep 25, 2024 2.100 2.200 2.060 2.100 919,537 +0.00(+0.00%)
Sep 24, 2024 2.100 2.140 2.100 2.100 470,690 -0.01(-0.47%)
Sep 23, 2024 2.120 2.140 2.100 2.110 683,599 +0.00(+0.00%)
Sep 20, 2024 2.280 2.300 2.110 2.110 2,792,195 -0.20(-8.66%)
Sep 19, 2024 2.280 2.320 2.195 2.310 869,172 +0.10(+4.52%)
Sep 18, 2024 2.290 2.440 2.190 2.210 1,462,866 -0.06(-2.64%)
Sep 17, 2024 2.250 2.290 2.210 2.270 515,879 +0.05(+2.25%)
Sep 16, 2024 2.190 2.300 2.185 2.220 394,504 +0.05(+2.30%)
Sep 13, 2024 2.140 2.205 2.140 2.170 439,811 +0.04(+1.88%)
Sep 12, 2024 2.140 2.170 2.110 2.130 345,371 +0.00(+0.00%)
Sep 11, 2024 2.200 2.220 2.110 2.130 268,371 -0.11(-4.91%)
Sep 10, 2024 2.140 2.240 2.091 2.240 679,953 +0.10(+4.67%)
Sep 09, 2024 2.080 2.165 2.080 2.140 245,726 +0.04(+1.90%)
Sep 06, 2024 2.130 2.160 2.070 2.100 483,084 -0.03(-1.41%)
Sep 05, 2024 2.180 2.190 2.120 2.130 267,196 -0.02(-0.93%)
Sep 04, 2024 2.130 2.210 2.123 2.150 328,512 +0.02(+0.94%)
Sep 03, 2024 2.200 2.219 2.120 2.130 430,558 -0.07(-3.18%)
Aug 30, 2024 2.250 2.260 2.190 2.200 246,378 -0.04(-1.79%)
Aug 29, 2024 2.300 2.310 2.240 2.240 251,189 -0.03(-1.32%)
Aug 28, 2024 2.360 2.381 2.270 2.270 346,650 -0.12(-5.02%)
Aug 27, 2024 2.380 2.430 2.360 2.390 327,707 +0.00(+0.00%)
Aug 26, 2024 2.460 2.475 2.380 2.390 318,843 -0.04(-1.65%)
Aug 23, 2024 2.370 2.457 2.340 2.430 264,269 +0.09(+3.85%)
Aug 22, 2024 2.230 2.405 2.190 2.340 667,014 +0.11(+4.93%)
Aug 21, 2024 2.320 2.320 2.230 2.230 197,983 -0.08(-3.46%)
Aug 20, 2024 2.270 2.330 2.240 2.310 392,150 +0.02(+0.87%)
Aug 19, 2024 2.140 2.325 2.130 2.290 777,470 +0.15(+7.01%)
Aug 16, 2024 2.190 2.200 2.140 2.140 335,000 -0.05(-2.28%)
Aug 15, 2024 2.200 2.250 2.180 2.190 660,909 +0.05(+2.34%)
Aug 14, 2024 2.230 2.260 2.140 2.140 375,794 -0.06(-2.73%)
Aug 13, 2024 2.190 2.220 2.165 2.200 573,768 +0.02(+0.92%)
Aug 12, 2024 2.230 2.240 2.170 2.180 389,934 -0.05(-2.24%)
Aug 09, 2024 2.250 2.280 2.200 2.230 359,988 -0.04(-1.76%)
Aug 08, 2024 2.230 2.295 2.200 2.270 287,410 +0.06(+2.71%)
Aug 07, 2024 2.420 2.440 2.200 2.210 425,465 -0.16(-6.75%)
Aug 06, 2024 2.230 2.410 2.195 2.370 671,036 +0.15(+6.76%)
Aug 05, 2024 2.310 2.365 2.200 2.220 817,361 -0.20(-8.26%)
Aug 02, 2024 2.560 2.640 2.400 2.420 530,196 -0.25(-9.36%)
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.