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

Office Properties Income Trust (NQ: OPI )

1.870 -0.010 (-0.53%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 19, 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 (%)
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%)
Mar 01, 2024 2.646 2.646 2.439 2.457 2,744,452 -0.20(-7.49%)
Feb 29, 2024 2.745 2.855 2.619 2.656 1,053,322 -0.03(-1.11%)
Feb 28, 2024 2.835 2.835 2.686 2.686 1,186,475 -0.16(-5.59%)
Feb 27, 2024 2.875 3.032 2.845 2.845 1,280,271 +0.01(+0.35%)
Feb 26, 2024 3.004 3.024 2.765 2.835 1,381,703 -0.19(-6.25%)
Feb 23, 2024 3.183 3.183 3.024 3.024 727,656 -0.14(-4.40%)
Feb 22, 2024 3.183 3.282 3.123 3.163 1,346,191 -0.05(-1.55%)
Feb 21, 2024 3.452 3.461 3.183 3.213 1,942,182 -0.19(-5.69%)
Feb 20, 2024 3.710 3.710 3.362 3.407 3,165,458 -0.34(-9.15%)
Feb 16, 2024 3.859 3.929 3.690 3.750 2,639,257 -0.23(-5.75%)
Feb 15, 2024 3.810 4.004 3.810 3.979 1,067,749 +0.18(+4.71%)
Feb 14, 2024 3.859 3.959 3.780 3.800 735,821 -0.05(-1.29%)
Feb 13, 2024 3.859 3.859 3.680 3.849 2,411,300 -0.16(-3.97%)
Feb 12, 2024 3.830 4.038 3.800 4.009 1,822,040 +0.18(+4.68%)
Feb 09, 2024 3.790 3.889 3.690 3.830 1,047,174 +0.05(+1.32%)
Feb 08, 2024 3.581 3.805 3.581 3.780 1,077,204 +0.15(+4.11%)
Feb 07, 2024 3.591 3.650 3.551 3.631 1,218,396 +0.05(+1.39%)
Feb 06, 2024 3.571 3.670 3.561 3.581 961,702 -0.03(-0.83%)
Feb 05, 2024 3.571 3.646 3.481 3.611 936,445 +0.02(+0.55%)
Feb 02, 2024 3.601 3.670 3.521 3.591 741,016 -0.07(-1.90%)
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.