Office Properties Income Trust (OPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.6500 | 2.8850 | 2.6401 | 2.8700 | 2.8700 | 3,603,602 |
| May 02, 2024 | 2.0800 | 2.7700 | 2.0500 | 2.5600 | 2.5600 | 6,019,100 |
| May 01, 2024 | 2.0500 | 2.0900 | 1.9700 | 2.0000 | 2.0000 | 814,700 |
| Apr 30, 2024 | 2.0300 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 466,400 |
| Apr 29, 2024 | 2.0200 | 2.1500 | 2.0000 | 2.0900 | 2.0900 | 899,200 |
| Apr 26, 2024 | 1.9300 | 2.0400 | 1.9300 | 2.0100 | 2.0100 | 378,800 |
| Apr 25, 2024 | 1.9900 | 2.0100 | 1.9300 | 1.9400 | 1.9400 | 502,400 |
| Apr 24, 2024 | 1.9700 | 2.0700 | 1.9200 | 2.0500 | 2.0500 | 580,000 |
| Apr 23, 2024 | 2.0200 | 2.0600 | 1.9800 | 1.9800 | 1.9800 | 585,800 |
| Apr 22, 2024 | 1.9100 | 2.0400 | 1.8700 | 2.0300 | 2.0300 | 818,100 |
| Apr 19, 2024 | 1.8600 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 600,700 |
| Apr 19, 2024 | 0.01 Dividend | |||||
| Apr 18, 2024 | 1.8900 | 1.9500 | 1.8400 | 1.8800 | 1.8700 | 434,000 |
| Apr 17, 2024 | 1.9200 | 1.9400 | 1.8500 | 1.8900 | 1.8799 | 664,000 |
| Apr 16, 2024 | 1.9000 | 1.9500 | 1.8600 | 1.9100 | 1.8998 | 653,100 |
| Apr 15, 2024 | 2.0600 | 2.0600 | 1.9100 | 1.9200 | 1.9098 | 1,020,200 |
| Apr 12, 2024 | 2.1700 | 2.1700 | 1.9900 | 2.0400 | 2.0291 | 699,900 |
| Apr 11, 2024 | 1.9700 | 2.2100 | 1.9700 | 2.1700 | 2.1585 | 1,087,500 |
| Apr 10, 2024 | 2.0300 | 2.0400 | 1.9000 | 1.9700 | 1.9595 | 941,100 |
| Apr 09, 2024 | 1.9700 | 2.1300 | 1.9500 | 2.1200 | 2.1087 | 840,700 |
| Apr 08, 2024 | 1.8800 | 2.0100 | 1.8500 | 1.9600 | 1.9496 | 819,200 |
| Apr 05, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8500 | 1.8402 | 546,600 |
| Apr 04, 2024 | 1.9500 | 1.9800 | 1.8800 | 1.8900 | 1.8799 | 479,400 |
| Apr 03, 2024 | 1.9300 | 1.9300 | 1.8700 | 1.9100 | 1.8998 | 681,900 |
| Apr 02, 2024 | 1.9900 | 1.9900 | 1.8900 | 1.9300 | 1.9197 | 906,900 |
| Apr 01, 2024 | 2.0500 | 2.0600 | 1.9400 | 1.9700 | 1.9595 | 964,600 |
| Mar 28, 2024 | 2.0400 | 2.1500 | 2.0100 | 2.0400 | 2.0291 | 949,600 |
| Mar 27, 2024 | 1.9300 | 2.1200 | 1.9300 | 2.0900 | 2.0789 | 1,092,500 |
| Mar 26, 2024 | 2.0000 | 2.0200 | 1.9200 | 1.9300 | 1.9197 | 1,176,200 |
| Mar 25, 2024 | 2.1500 | 2.1500 | 2.0000 | 2.0100 | 1.9993 | 646,200 |
| Mar 22, 2024 | 2.3000 | 2.3400 | 2.0700 | 2.0700 | 2.0590 | 803,500 |
| Mar 21, 2024 | 2.1700 | 2.3100 | 2.1500 | 2.3000 | 2.2878 | 1,612,200 |
| Mar 20, 2024 | 1.9900 | 2.1400 | 1.9100 | 2.1300 | 2.1187 | 1,836,500 |
| Mar 19, 2024 | 1.9400 | 1.9900 | 1.9300 | 1.9700 | 1.9595 | 1,620,500 |
| Mar 18, 2024 | 2.0000 | 2.0100 | 1.9200 | 1.9600 | 1.9496 | 1,783,500 |
| Mar 15, 2024 | 1.9800 | 2.0700 | 1.9700 | 2.0300 | 2.0192 | 3,891,800 |
| Mar 14, 2024 | 2.1200 | 2.1400 | 1.9200 | 1.9600 | 1.9496 | 1,456,400 |
| Mar 13, 2024 | 2.0700 | 2.1900 | 2.0700 | 2.1300 | 2.1187 | 1,296,700 |
| Mar 12, 2024 | 2.0800 | 2.1000 | 2.0000 | 2.0600 | 2.0490 | 1,642,300 |
| Mar 11, 2024 | 2.2600 | 2.2800 | 2.0900 | 2.0900 | 2.0789 | 1,519,400 |
| Mar 08, 2024 | 2.2900 | 2.4300 | 2.2500 | 2.2600 | 2.2480 | 1,108,900 |
| Mar 07, 2024 | 2.3800 | 2.4400 | 2.2400 | 2.2400 | 2.2281 | 730,400 |
| Mar 06, 2024 | 2.4000 | 2.4900 | 2.3400 | 2.3400 | 2.3276 | 1,325,300 |
| Mar 05, 2024 | 2.3400 | 2.4600 | 2.3000 | 2.4000 | 2.3872 | 1,097,400 |
| Mar 04, 2024 | 2.5000 | 2.5000 | 2.2200 | 2.3800 | 2.3673 | 1,949,300 |
| Mar 01, 2024 | 2.6600 | 2.6600 | 2.4500 | 2.4700 | 2.4569 | 2,729,400 |
| Feb 29, 2024 | 2.7600 | 2.8700 | 2.6300 | 2.6700 | 2.6558 | 1,047,700 |
| Feb 28, 2024 | 2.8500 | 2.8500 | 2.7000 | 2.7000 | 2.6856 | 1,180,400 |
| Feb 27, 2024 | 2.8900 | 3.0500 | 2.8600 | 2.8600 | 2.8448 | 1,273,500 |
| Feb 26, 2024 | 3.0200 | 3.0400 | 2.7800 | 2.8500 | 2.8348 | 1,375,300 |
| Feb 23, 2024 | 3.2000 | 3.2000 | 3.0400 | 3.0400 | 3.0238 | 723,800 |
| Feb 22, 2024 | 3.2000 | 3.3000 | 3.1400 | 3.1800 | 3.1631 | 1,339,400 |
| Feb 21, 2024 | 3.4700 | 3.4800 | 3.2000 | 3.2300 | 3.2128 | 1,931,900 |
| Feb 20, 2024 | 3.7300 | 3.7300 | 3.3800 | 3.4300 | 3.4118 | 3,149,700 |
| Feb 16, 2024 | 3.8800 | 3.9500 | 3.7100 | 3.7700 | 3.7499 | 2,625,200 |
| Feb 15, 2024 | 3.8300 | 4.0300 | 3.8300 | 4.0000 | 3.9787 | 1,064,600 |
| Feb 14, 2024 | 3.8800 | 3.9800 | 3.8000 | 3.8200 | 3.7997 | 732,800 |
| Feb 13, 2024 | 3.8800 | 3.8800 | 3.7000 | 3.8700 | 3.8494 | 2,398,900 |
| Feb 12, 2024 | 3.8500 | 4.0600 | 3.8200 | 4.0300 | 4.0086 | 1,812,300 |
| Feb 09, 2024 | 3.8100 | 3.9100 | 3.7100 | 3.8500 | 3.8295 | 1,041,500 |
| Feb 08, 2024 | 3.6000 | 3.8300 | 3.6000 | 3.8000 | 3.7798 | 1,076,200 |
| Feb 07, 2024 | 3.6100 | 3.6700 | 3.5700 | 3.6500 | 3.6306 | 1,211,900 |
| Feb 06, 2024 | 3.5900 | 3.6900 | 3.5800 | 3.6000 | 3.5809 | 957,100 |
| Feb 05, 2024 | 3.5900 | 3.6700 | 3.5000 | 3.6300 | 3.6107 | 931,500 |
| Feb 02, 2024 | 3.6200 | 3.6900 | 3.5400 | 3.6100 | 3.5908 | 737,000 |
| Feb 01, 2024 | 3.6800 | 3.7700 | 3.5700 | 3.6800 | 3.6604 | 1,376,000 |
| Jan 31, 2024 | 3.8100 | 3.8300 | 3.6300 | 3.6700 | 3.6505 | 1,135,900 |
| Jan 30, 2024 | 3.7000 | 3.9300 | 3.6800 | 3.8400 | 3.8196 | 1,494,500 |
| Jan 29, 2024 | 3.6800 | 3.7500 | 3.6000 | 3.6800 | 3.6604 | 962,500 |
| Jan 26, 2024 | 3.7100 | 3.8400 | 3.6200 | 3.6700 | 3.6505 | 585,900 |
| Jan 25, 2024 | 3.5200 | 3.7100 | 3.5200 | 3.7100 | 3.6903 | 1,072,900 |
| Jan 24, 2024 | 3.6000 | 3.6600 | 3.4800 | 3.5200 | 3.5013 | 925,400 |
| Jan 23, 2024 | 3.6400 | 3.7500 | 3.5900 | 3.6000 | 3.5809 | 787,300 |
| Jan 22, 2024 | 3.5700 | 3.6400 | 3.4800 | 3.6100 | 3.5908 | 923,300 |
| Jan 19, 2024 | 3.6300 | 3.6300 | 3.4600 | 3.5400 | 3.5212 | 1,512,800 |
| Jan 19, 2024 | 0.01 Dividend | |||||
| Jan 18, 2024 | 3.6400 | 3.7100 | 3.5100 | 3.6300 | 3.6007 | 1,183,900 |
| Jan 17, 2024 | 3.4600 | 3.7100 | 3.3800 | 3.6500 | 3.6206 | 2,011,900 |
| Jan 16, 2024 | 3.6500 | 3.7000 | 3.5100 | 3.5300 | 3.5016 | 2,085,900 |
| Jan 12, 2024 | 3.7900 | 4.0300 | 3.6300 | 3.7000 | 3.6702 | 3,260,900 |
| Jan 11, 2024 | 4.7300 | 4.8000 | 3.5900 | 3.8700 | 3.8388 | 9,093,800 |
| Jan 10, 2024 | 6.0100 | 6.2400 | 5.9600 | 6.2000 | 6.1500 | 758,300 |
| Jan 09, 2024 | 6.3000 | 6.3000 | 6.0100 | 6.0300 | 5.9814 | 1,511,300 |
| Jan 08, 2024 | 6.7200 | 6.7600 | 6.3600 | 6.3700 | 6.3187 | 934,500 |
| Jan 05, 2024 | 6.6800 | 6.9500 | 6.5000 | 6.7700 | 6.7154 | 1,181,400 |
| Jan 04, 2024 | 6.9100 | 7.0400 | 6.7600 | 6.7600 | 6.7055 | 660,700 |
| Jan 03, 2024 | 7.0000 | 7.1200 | 6.7600 | 6.9500 | 6.8940 | 894,100 |
| Jan 02, 2024 | 7.2800 | 7.4000 | 7.0700 | 7.1200 | 7.0626 | 1,032,200 |
| Dec 29, 2023 | 7.4700 | 7.4700 | 7.2700 | 7.3200 | 7.2610 | 619,400 |
| Dec 28, 2023 | 7.2000 | 7.5300 | 7.1100 | 7.4900 | 7.4296 | 859,300 |
| Dec 27, 2023 | 7.1800 | 7.3800 | 7.0700 | 7.2400 | 7.1817 | 903,800 |
| Dec 26, 2023 | 6.9600 | 7.1900 | 6.7200 | 7.1900 | 7.1321 | 1,063,600 |
| Dec 22, 2023 | 6.8700 | 7.0300 | 6.5900 | 6.6900 | 6.6361 | 710,000 |
| Dec 21, 2023 | 7.0000 | 7.0500 | 6.6800 | 6.7800 | 6.7254 | 516,700 |
| Dec 20, 2023 | 6.8700 | 7.1600 | 6.7900 | 6.8800 | 6.8246 | 1,553,600 |
| Dec 19, 2023 | 6.3800 | 7.0800 | 6.3400 | 6.9600 | 6.9039 | 1,928,400 |
| Dec 18, 2023 | 6.6900 | 6.7000 | 6.3000 | 6.3000 | 6.2492 | 900,900 |
| Dec 15, 2023 | 6.8400 | 6.8800 | 6.5800 | 6.6900 | 6.6361 | 2,611,200 |
| Dec 14, 2023 | 6.4600 | 6.8800 | 6.4600 | 6.7900 | 6.7353 | 1,660,500 |
| Dec 13, 2023 | 5.9000 | 6.4200 | 5.7200 | 6.3500 | 6.2988 | 1,361,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.