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

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

0.9108 -0.0535 (-5.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 0.9600 0.9674 0.9006 0.9108 671,685 -0.05(-5.55%)
Feb 13, 2025 0.9500 0.9880 0.9287 0.9643 429,422 +0.02(+1.73%)
Feb 12, 2025 0.9178 0.9562 0.9122 0.9479 221,389 +0.01(+1.41%)
Feb 11, 2025 0.9270 0.9347 0.9000 0.9347 288,830 -0.01(-0.55%)
Feb 10, 2025 1.020 1.020 0.9356 0.9399 379,136 -0.05(-5.06%)
Feb 07, 2025 1.000 1.000 0.9538 0.9900 350,883 -0.01(-1.00%)
Feb 06, 2025 1.030 1.050 0.9797 1.000 376,712 -0.01(-0.99%)
Feb 05, 2025 0.9464 1.020 0.9464 1.010 284,266 +0.07(+6.99%)
Feb 04, 2025 0.9500 0.9600 0.9219 0.9440 242,937 +0.00(+0.46%)
Feb 03, 2025 0.9000 0.9500 0.8900 0.9397 234,723 +0.03(+3.42%)
Jan 31, 2025 0.9000 0.9300 0.8900 0.9086 197,491 +0.01(+0.96%)
Jan 30, 2025 0.8900 0.9400 0.8900 0.9000 431,745 +0.00(+0.51%)
Jan 29, 2025 0.9000 0.9262 0.8801 0.8954 393,601 -0.01(-1.33%)
Jan 28, 2025 0.9400 0.9704 0.9000 0.9075 429,968 -0.04(-4.01%)
Jan 27, 2025 0.9100 1.040 0.9100 0.9454 951,085 +0.04(+4.45%)
Jan 24, 2025 0.9099 0.9307 0.9001 0.9051 476,015 -0.00(-0.37%)
Jan 23, 2025 0.9445 0.9638 0.8820 0.9085 626,441 -0.04(-4.10%)
Jan 22, 2025 0.9638 0.9638 0.9099 0.9473 526,318 +0.04(+4.26%)
Jan 21, 2025 0.9099 0.9099 0.8724 0.9087 403,655 -0.00(-0.14%)
Jan 17, 2025 0.8902 0.9295 0.8704 0.9099 911,618 +0.03(+3.37%)
Jan 16, 2025 0.9001 0.9198 0.8605 0.8803 418,236 -0.01(-1.56%)
Jan 15, 2025 0.9059 0.9463 0.8810 0.8942 428,991 -0.01(-1.29%)
Jan 14, 2025 0.8605 0.9087 0.8589 0.9059 255,587 +0.05(+6.34%)
Jan 13, 2025 0.8704 0.8862 0.8518 0.8519 341,435 -0.04(-4.19%)
Jan 10, 2025 0.9001 0.9029 0.8704 0.8892 520,897 -0.01(-1.44%)
Jan 08, 2025 0.9552 0.9700 0.8902 0.9021 797,633 -0.07(-6.99%)
Jan 07, 2025 0.9891 1.019 0.9495 0.9700 899,214 -0.02(-1.93%)
Jan 06, 2025 0.9693 1.029 0.9663 0.9891 878,353 +0.02(+2.42%)
Jan 03, 2025 0.9792 1.009 0.9620 0.9657 501,781 -0.02(-2.00%)
Jan 02, 2025 0.9889 1.029 0.9793 0.9854 485,767 -0.00(-0.35%)
Dec 31, 2024 0.9889 0 +0.00(+0.48%)
Dec 30, 2024 0.9617 0.9990 0.9235 0.9841 906,678 +0.00(+0.51%)
Dec 27, 2024 1.009 1.019 0.9596 0.9792 762,995 -0.03(-2.94%)
Dec 26, 2024 0.9891 1.009 0.9694 1.009 734,942 +0.01(+0.99%)
Dec 24, 2024 0.9792 1.019 0.9792 0.9990 779,729 +0.03(+2.68%)
Dec 23, 2024 1.019 1.039 0.9520 0.9729 1,819,645 -0.04(-3.57%)
Dec 20, 2024 1.058 1.113 1.009 1.009 3,640,914 -0.06(-5.99%)
Dec 19, 2024 1.157 1.157 1.058 1.073 788,483 -0.02(-2.25%)
Dec 18, 2024 1.226 1.236 1.098 1.098 1,044,849 -0.11(-9.02%)
Dec 17, 2024 1.177 1.246 1.138 1.207 682,702 +0.04(+3.39%)
Dec 16, 2024 1.296 1.306 1.157 1.167 897,362 -0.15(-11.28%)
Dec 13, 2024 1.306 1.345 1.286 1.315 509,847 -0.01(-0.75%)
Dec 12, 2024 1.345 1.415 1.325 1.325 542,427 -0.03(-2.19%)
Dec 11, 2024 1.385 1.419 1.325 1.355 445,644 -0.02(-1.44%)
Dec 10, 2024 1.404 1.419 1.355 1.375 419,948 -0.04(-2.80%)
Dec 09, 2024 1.365 1.449 1.301 1.414 549,499 +0.03(+2.51%)
Dec 06, 2024 1.454 1.472 1.365 1.380 511,325 -0.07(-5.10%)
Dec 05, 2024 1.543 1.548 1.414 1.454 647,159 -0.12(-7.55%)
Dec 04, 2024 1.563 1.583 1.533 1.573 514,806 +0.01(+0.63%)
Dec 03, 2024 1.602 1.607 1.533 1.563 991,859 -0.02(-1.25%)
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.