Skip to main content

Office Properties Income Trust - Common Shares of Beneficial Interest (NQ: OPI )

0.9963 -0.0037 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2025 0.9998 1.040 0.9901 0.9963 480,459 -0.00(-0.35%)
Dec 31, 2024 0.9998 0 +0.00(+0.48%)
Dec 30, 2024 0.9723 1.010 0.9337 0.9950 896,770 +0.01(+0.51%)
Dec 27, 2024 1.020 1.030 0.9702 0.9900 754,658 -0.03(-2.94%)
Dec 26, 2024 1.000 1.020 0.9801 1.020 726,911 +0.01(+0.99%)
Dec 24, 2024 0.9900 1.030 0.9900 1.010 771,209 +0.03(+2.68%)
Dec 23, 2024 1.030 1.050 0.9625 0.9836 1,799,761 -0.04(-3.57%)
Dec 20, 2024 1.070 1.125 1.020 1.020 3,601,127 -0.06(-5.99%)
Dec 19, 2024 1.170 1.170 1.070 1.085 824,577 -0.03(-2.25%)
Dec 18, 2024 1.240 1.250 1.110 1.110 1,033,432 -0.11(-9.02%)
Dec 17, 2024 1.190 1.260 1.150 1.220 675,242 +0.04(+3.39%)
Dec 16, 2024 1.310 1.320 1.170 1.180 887,556 -0.15(-11.28%)
Dec 13, 2024 1.320 1.360 1.300 1.330 504,276 -0.01(-0.75%)
Dec 12, 2024 1.360 1.431 1.340 1.340 536,500 -0.03(-2.19%)
Dec 11, 2024 1.400 1.435 1.340 1.370 440,775 -0.02(-1.44%)
Dec 10, 2024 1.420 1.435 1.370 1.390 415,359 -0.04(-2.80%)
Dec 09, 2024 1.380 1.465 1.315 1.430 543,495 +0.03(+2.51%)
Dec 06, 2024 1.470 1.488 1.380 1.395 505,738 -0.07(-5.10%)
Dec 05, 2024 1.560 1.565 1.430 1.470 640,187 -0.12(-7.55%)
Dec 04, 2024 1.580 1.600 1.550 1.590 509,181 +0.01(+0.63%)
Dec 03, 2024 1.620 1.625 1.550 1.580 981,021 -0.02(-1.25%)
Dec 02, 2024 1.650 1.650 1.540 1.600 506,490 -0.05(-3.03%)
Nov 29, 2024 1.570 1.700 1.555 1.650 583,572 +0.09(+5.77%)
Nov 27, 2024 1.710 1.800 1.530 1.560 1,347,260 -0.16(-9.30%)
Nov 26, 2024 1.640 1.850 1.580 1.720 2,063,653 +0.07(+4.24%)
Nov 25, 2024 1.250 1.990 1.250 1.650 12,284,264 +0.51(+44.74%)
Nov 22, 2024 1.150 1.190 1.120 1.140 1,019,451 +0.00(+0.00%)
Nov 21, 2024 1.100 1.160 1.090 1.140 978,202 +0.02(+1.79%)
Nov 20, 2024 1.170 1.185 1.055 1.120 1,676,032 -0.04(-3.45%)
Nov 19, 2024 1.210 1.220 1.160 1.160 1,094,698 -0.05(-4.13%)
Nov 18, 2024 1.210 1.230 1.175 1.210 976,629 +0.00(+0.00%)
Nov 15, 2024 1.260 1.260 1.200 1.210 763,366 -0.04(-3.20%)
Nov 14, 2024 1.310 1.350 1.230 1.250 2,014,311 -0.06(-4.58%)
Nov 13, 2024 1.260 1.320 1.180 1.310 2,330,810 +0.06(+4.80%)
Nov 12, 2024 1.240 1.270 1.180 1.250 2,126,496 +0.01(+0.81%)
Nov 11, 2024 1.370 1.390 1.235 1.240 2,010,261 -0.13(-9.49%)
Nov 08, 2024 1.360 1.440 1.335 1.370 1,013,140 +0.02(+1.48%)
Nov 07, 2024 1.420 1.430 1.350 1.350 628,781 -0.03(-2.17%)
Nov 06, 2024 1.460 1.500 1.380 1.380 652,461 -0.04(-2.82%)
Nov 05, 2024 1.410 1.520 1.400 1.420 950,214 +0.00(+0.00%)
Nov 04, 2024 1.500 1.500 1.400 1.420 1,176,305 -0.08(-5.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.