Advertisement
U.S. markets close in 1 hour 56 minutes

Office Properties Income Trust (OPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
2.8000-0.2400 (-7.89%)
As of 02:04PM EST. Market open.
Advertisement
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20243.02003.04002.78002.80002.8000859,345
Feb 23, 20243.20003.20003.04003.04003.0400723,100
Feb 22, 20243.20003.30003.14003.18003.18001,339,400
Feb 21, 20243.47003.48003.20003.23003.23001,931,900
Feb 20, 20243.73003.73003.38003.43003.43003,149,700
Feb 16, 20243.88003.95003.71003.77003.77002,625,200
Feb 15, 20243.83004.03003.83004.00004.00001,064,600
Feb 14, 20243.88003.98003.80003.82003.8200732,800
Feb 13, 20243.88003.88003.70003.87003.87002,398,900
Feb 12, 20243.85004.06003.82004.03004.03001,812,300
Feb 09, 20243.81003.91003.71003.85003.85001,041,500
Feb 08, 20243.60003.83003.60003.80003.80001,076,200
Feb 07, 20243.61003.67003.57003.65003.65001,211,900
Feb 06, 20243.59003.69003.58003.60003.6000957,100
Feb 05, 20243.59003.67003.50003.63003.6300931,500
Feb 02, 20243.62003.69003.54003.61003.6100737,000
Feb 01, 20243.68003.77003.57003.68003.68001,376,000
Jan 31, 20243.81003.83003.63003.67003.67001,135,900
Jan 30, 20243.70003.93003.68003.84003.84001,494,500
Jan 29, 20243.68003.75003.60003.68003.6800962,500
Jan 26, 20243.71003.84003.62003.67003.6700585,900
Jan 25, 20243.52003.71003.52003.71003.71001,072,900
Jan 24, 20243.60003.66003.48003.52003.5200925,400
Jan 23, 20243.64003.75003.59003.60003.6000787,300
Jan 22, 20243.57003.64003.48003.61003.6100923,300
Jan 19, 20243.63003.63003.46003.54003.54001,512,800
Jan 19, 20240.01 Dividend
Jan 18, 20243.64003.71003.51003.63003.62001,183,900
Jan 17, 20243.46003.71003.38003.65003.63992,011,900
Jan 16, 20243.65003.70003.51003.53003.52032,085,900
Jan 12, 20243.79004.03003.63003.70003.68983,260,900
Jan 11, 20244.73004.80003.59003.87003.85939,093,800
Jan 10, 20246.01006.24005.96006.20006.1829758,300
Jan 09, 20246.30006.30006.01006.03006.01341,511,300
Jan 08, 20246.72006.76006.36006.37006.3525934,500
Jan 05, 20246.68006.95006.50006.77006.75131,181,400
Jan 04, 20246.91007.04006.76006.76006.7414660,700
Jan 03, 20247.00007.12006.76006.95006.9309894,100
Jan 02, 20247.28007.40007.07007.12007.10041,032,200
Dec 29, 20237.47007.47007.27007.32007.2998619,400
Dec 28, 20237.20007.53007.11007.49007.4694859,300
Dec 27, 20237.18007.38007.07007.24007.2201903,800
Dec 26, 20236.96007.19006.72007.19007.17021,063,600
Dec 22, 20236.87007.03006.59006.69006.6716710,000
Dec 21, 20237.00007.05006.68006.78006.7613516,700
Dec 20, 20236.87007.16006.79006.88006.86101,553,600
Dec 19, 20236.38007.08006.34006.96006.94081,928,400
Dec 18, 20236.69006.70006.30006.30006.2826900,900
Dec 15, 20236.84006.88006.58006.69006.67162,611,200
Dec 14, 20236.46006.88006.46006.79006.77131,660,500
Dec 13, 20235.90006.42005.72006.35006.33251,361,900
Dec 12, 20236.17006.17005.90005.91005.8937841,100
Dec 11, 20236.25006.27006.15006.16006.1430621,100
Dec 08, 20236.23006.33006.09006.27006.2527637,500
Dec 07, 20236.18006.28006.13006.25006.2328516,700
Dec 06, 20236.16006.38006.11006.17006.1530688,500
Dec 05, 20236.18006.18006.04006.11006.0932517,000
Dec 04, 20236.19006.26006.02006.20006.18291,107,400
Dec 01, 20235.55006.33005.43006.27006.25271,563,000
Nov 30, 20235.66005.75005.57005.58005.56461,909,700
Nov 29, 20235.54005.86005.54005.65005.6344749,600
Nov 28, 20235.23005.52005.17005.48005.4649838,000
Nov 27, 20235.20005.29005.12005.24005.2256704,400
Nov 24, 20235.17005.26005.11005.24005.2256257,100
Nov 22, 20235.07005.17005.00005.17005.1558541,000
Nov 21, 20235.21005.21005.01005.01004.9962598,300
Nov 20, 20235.36005.37005.16005.30005.2854508,400
Nov 17, 20235.44005.47005.17005.32005.3053848,200
Nov 16, 20235.38005.39005.18005.32005.3053827,400
Nov 15, 20235.39005.55005.30005.38005.3652725,400
Nov 14, 20235.00005.43005.00005.35005.33531,215,900
Nov 13, 20234.77004.84004.56004.79004.7768700,800
Nov 10, 20234.82004.88004.69004.82004.80671,013,000
Nov 09, 20235.08005.10004.66004.75004.7369766,300
Nov 08, 20235.17005.19004.86005.03005.0161648,100
Nov 07, 20235.32005.37005.07005.14005.1258813,300
Nov 06, 20235.47005.50005.23005.36005.34521,405,900
Nov 03, 20235.17005.56005.16005.48005.46492,097,800
Nov 02, 20234.55005.06004.55005.04005.02611,930,600
Nov 01, 20234.47004.54004.33004.47004.45771,136,800
Oct 31, 20234.38004.51004.30004.49004.47761,245,300
Oct 30, 20234.19004.33004.08004.23004.2183680,000
Oct 27, 20234.26004.30004.10004.12004.1087805,900
Oct 26, 20234.18004.33004.06004.21004.1984849,500
Oct 25, 20234.23004.25004.11004.19004.1785994,700
Oct 24, 20234.14004.35004.11004.22004.20841,495,200
Oct 23, 20234.14004.28004.05004.09004.07871,280,600
Oct 20, 20234.34004.39004.12004.15004.13861,692,600
Oct 20, 20230.25 Dividend
Oct 19, 20234.75004.87004.45004.59004.32802,176,200
Oct 18, 20234.91004.93004.71004.76004.48833,081,700
Oct 17, 20234.73004.84004.65004.83004.55431,557,800
Oct 16, 20234.53004.76004.51004.72004.45062,007,100
Oct 13, 20234.52004.64004.39004.45004.19601,089,700
Oct 12, 20234.45004.52004.23004.46004.20551,281,400
Oct 11, 20234.35004.56004.35004.46004.2055984,500
Oct 10, 20234.13004.38004.13004.31004.06401,344,400
Oct 09, 20233.89004.14003.86004.13003.89431,390,600
Oct 06, 20233.96003.96003.76003.90003.6774954,200
Oct 05, 20233.94004.01003.84003.96003.73401,235,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...