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

Office Properties Income Trust (NQ: OPI )

2.310 +0.100 (+4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jan 31, 2024 3.774 3.794 3.596 3.636 1,146,686 -0.17(-4.43%)
Jan 30, 2024 3.665 3.888 3.645 3.804 1,508,640 +0.16(+4.35%)
Jan 29, 2024 3.645 3.710 3.566 3.645 954,198 +0.01(+0.27%)
Jan 26, 2024 3.675 3.804 3.581 3.636 591,464 -0.04(-1.08%)
Jan 25, 2024 3.487 3.675 3.487 3.675 1,083,039 +0.19(+5.40%)
Jan 24, 2024 3.566 3.626 3.447 3.487 932,836 -0.08(-2.22%)
Jan 23, 2024 3.606 3.713 3.551 3.566 795,566 -0.01(-0.28%)
Jan 22, 2024 3.537 3.606 3.447 3.576 931,678 +0.07(+1.98%)
Jan 19, 2024 3.596 3.596 3.428 3.507 1,527,936 -0.08(-2.21%)
Jan 18, 2024 3.596 3.665 3.463 3.586 1,198,386 -0.02(-0.55%)
Jan 17, 2024 3.418 3.665 3.339 3.606 2,036,596 +0.12(+3.40%)
Jan 16, 2024 3.606 3.655 3.467 3.487 2,108,225 -0.17(-4.59%)
Jan 12, 2024 3.744 3.981 3.586 3.655 3,304,426 -0.17(-4.39%)
Jan 11, 2024 4.673 4.742 3.547 3.823 9,198,350 -2.30(-37.58%)
Jan 10, 2024 5.937 6.164 5.888 6.125 767,579 +0.17(+2.82%)
Jan 09, 2024 6.224 6.224 5.937 5.957 1,529,803 -0.34(-5.34%)
Jan 08, 2024 6.639 6.678 6.283 6.293 945,930 -0.40(-5.91%)
Jan 05, 2024 6.599 6.866 6.421 6.688 1,196,882 +0.01(+0.15%)
Jan 04, 2024 6.826 6.955 6.678 6.678 660,985 -0.19(-2.73%)
Jan 03, 2024 6.915 7.032 6.673 6.866 904,544 -0.17(-2.39%)
Jan 02, 2024 7.192 7.310 6.984 7.034 1,044,863 -0.20(-2.73%)
Dec 29, 2023 7.380 7.380 7.177 7.231 627,108 -0.17(-2.27%)
Dec 28, 2023 7.113 7.434 7.019 7.399 869,856 +0.25(+3.45%)
Dec 27, 2023 7.093 7.291 6.987 7.152 914,906 +0.05(+0.70%)
Dec 26, 2023 6.876 7.103 6.639 7.103 1,074,886 +0.49(+7.47%)
Dec 22, 2023 6.787 6.945 6.510 6.609 718,769 -0.09(-1.33%)
Dec 21, 2023 6.915 6.969 6.594 6.698 522,858 -0.10(-1.45%)
Dec 20, 2023 6.787 7.073 6.708 6.797 1,570,409 -0.08(-1.15%)
Dec 19, 2023 6.303 6.994 6.263 6.876 1,951,987 +0.65(+10.48%)
Dec 18, 2023 6.609 6.619 6.224 6.224 910,373 -0.39(-5.83%)
Dec 15, 2023 6.757 6.797 6.500 6.609 2,643,726 -0.10(-1.47%)
Dec 14, 2023 6.382 6.792 6.382 6.708 1,680,813 +0.43(+6.93%)
Dec 13, 2023 5.829 6.342 5.651 6.273 1,384,698 +0.43(+7.44%)
Dec 12, 2023 6.095 6.095 5.829 5.838 851,401 -0.25(-4.06%)
Dec 11, 2023 6.174 6.194 6.076 6.085 628,722 -0.11(-1.75%)
Dec 08, 2023 6.155 6.253 6.016 6.194 645,876 +0.02(+0.32%)
Dec 07, 2023 6.105 6.204 6.051 6.174 520,874 +0.08(+1.30%)
Dec 06, 2023 6.085 6.303 6.036 6.095 696,929 +0.06(+0.98%)
Dec 05, 2023 6.105 6.105 5.967 6.036 523,324 -0.09(-1.45%)
Dec 04, 2023 6.115 6.184 5.947 6.125 1,120,128 -0.07(-1.12%)
Dec 01, 2023 5.483 6.248 5.366 6.194 1,582,734 +0.68(+12.37%)
Nov 30, 2023 5.591 5.680 5.503 5.512 1,933,139 -0.07(-1.24%)
Nov 29, 2023 5.473 5.789 5.473 5.582 758,771 +0.17(+3.10%)
Nov 28, 2023 5.167 5.453 5.107 5.414 847,314 +0.24(+4.58%)
Nov 27, 2023 5.137 5.226 5.058 5.177 713,028 +0.00(+0.00%)
Nov 24, 2023 5.107 5.196 5.048 5.177 260,287 +0.07(+1.35%)
Nov 22, 2023 5.009 5.107 4.939 5.107 547,709 +0.16(+3.19%)
Nov 21, 2023 5.147 5.147 4.949 4.949 604,536 -0.29(-5.47%)
Nov 20, 2023 5.295 5.305 5.098 5.236 514,680 -0.02(-0.38%)
Nov 17, 2023 5.374 5.404 5.107 5.256 858,596 +0.00(+0.00%)
Nov 16, 2023 5.315 5.320 5.117 5.256 837,546 -0.06(-1.12%)
Nov 15, 2023 5.325 5.483 5.238 5.315 734,258 +0.03(+0.56%)
Nov 14, 2023 4.939 5.362 4.939 5.285 1,230,833 +0.55(+11.69%)
Nov 13, 2023 4.712 4.781 4.505 4.732 708,893 -0.03(-0.62%)
Nov 10, 2023 4.762 4.816 4.633 4.762 1,025,557 +0.07(+1.47%)
Nov 09, 2023 5.018 5.038 4.604 4.692 775,670 -0.28(-5.57%)
Nov 08, 2023 5.107 5.127 4.801 4.969 656,077 -0.11(-2.14%)
Nov 07, 2023 5.256 5.305 5.004 5.078 822,377 -0.22(-4.10%)
Nov 06, 2023 5.404 5.433 5.167 5.295 1,423,114 -0.12(-2.19%)
Nov 03, 2023 5.107 5.493 5.098 5.414 2,123,552 +0.43(+8.73%)
Nov 02, 2023 4.495 4.999 4.495 4.979 1,953,755 +0.56(+12.75%)
Nov 01, 2023 4.416 4.485 4.278 4.416 1,150,715 -0.02(-0.45%)
Oct 31, 2023 4.327 4.460 4.248 4.436 1,260,699 +0.26(+6.15%)
Oct 30, 2023 4.139 4.273 4.031 4.179 688,422 +0.11(+2.67%)
Oct 27, 2023 4.208 4.248 4.045 4.070 815,772 -0.09(-2.14%)
Oct 26, 2023 4.129 4.278 4.011 4.159 859,989 +0.02(+0.48%)
Oct 25, 2023 4.179 4.199 4.060 4.139 1,006,431 -0.03(-0.71%)
Oct 24, 2023 4.090 4.297 4.060 4.169 1,513,589 +0.13(+3.18%)
Oct 23, 2023 4.090 4.228 4.001 4.040 1,296,255 -0.06(-1.45%)
Oct 20, 2023 4.287 4.337 4.065 4.100 1,713,615 -0.18(-4.27%)
Oct 19, 2023 4.437 4.549 4.157 4.283 2,328,898 -0.16(-3.68%)
Oct 18, 2023 4.586 4.609 4.395 4.446 3,299,407 -0.07(-1.45%)
Oct 17, 2023 4.418 4.521 4.343 4.511 1,667,781 +0.10(+2.33%)
Oct 16, 2023 4.231 4.441 4.231 4.409 2,148,291 +0.25(+6.07%)
Oct 13, 2023 4.222 4.335 4.100 4.156 1,166,873 -0.01(-0.22%)
Oct 12, 2023 4.156 4.222 3.951 4.166 1,371,757 +0.00(+0.00%)
Oct 11, 2023 4.063 4.259 4.063 4.166 1,054,009 +0.14(+3.48%)
Oct 10, 2023 3.858 4.086 3.858 4.026 1,439,481 +0.17(+4.36%)
Oct 09, 2023 3.633 3.867 3.605 3.858 1,488,952 +0.21(+5.90%)
Oct 06, 2023 3.699 3.699 3.512 3.643 1,022,063 -0.06(-1.52%)
Oct 05, 2023 3.680 3.744 3.587 3.699 1,321,547 +0.01(+0.25%)
Oct 04, 2023 3.643 3.792 3.540 3.689 1,375,943 +0.09(+2.60%)
Oct 03, 2023 3.727 3.727 3.503 3.596 2,155,856 -0.13(-3.51%)
Oct 02, 2023 3.830 3.876 3.633 3.727 1,459,557 -0.10(-2.68%)
Sep 29, 2023 4.026 4.194 3.801 3.830 1,733,695 -0.14(-3.53%)
Sep 28, 2023 3.932 4.035 3.778 3.970 1,508,932 +0.06(+1.55%)
Sep 27, 2023 4.353 4.353 3.904 3.909 2,077,568 -0.43(-10.00%)
Sep 26, 2023 4.511 4.549 4.297 4.343 2,508,589 -0.19(-4.12%)
Sep 25, 2023 4.726 4.614 4.521 4.530 1,852,020 -0.24(-5.09%)
Sep 22, 2023 4.885 4.941 4.764 4.773 1,892,359 -0.10(-2.11%)
Sep 21, 2023 5.184 5.193 4.829 4.876 2,597,851 -0.35(-6.79%)
Sep 20, 2023 5.464 5.567 5.231 5.231 1,335,823 -0.18(-3.28%)
Sep 19, 2023 5.417 5.614 5.389 5.408 1,117,672 +0.00(+0.00%)
Sep 18, 2023 5.707 5.749 5.385 5.408 1,662,075 -0.24(-4.30%)
Sep 15, 2023 5.595 5.698 5.464 5.651 11,523,345 -0.11(-1.94%)
Sep 14, 2023 5.511 5.810 5.464 5.763 2,478,329 +0.38(+7.12%)
Sep 13, 2023 5.436 5.642 5.277 5.380 1,791,100 -0.06(-1.03%)
Sep 12, 2023 5.539 5.567 5.399 5.436 1,486,109 -0.11(-2.02%)
Sep 11, 2023 5.520 5.623 5.399 5.548 1,876,728 +0.05(+0.85%)
Sep 08, 2023 5.436 5.529 5.277 5.501 2,055,430 +0.04(+0.68%)
Sep 07, 2023 5.782 5.782 5.427 5.464 2,532,760 -0.32(-5.57%)
Sep 06, 2023 6.090 6.090 5.660 5.786 2,659,981 -0.27(-4.40%)
Sep 05, 2023 6.734 6.776 5.838 6.052 4,171,347 -0.79(-11.60%)
Sep 01, 2023 6.968 7.043 6.818 6.846 477,355 -0.07(-0.95%)
Aug 31, 2023 7.099 7.150 6.888 6.912 512,997 -0.18(-2.50%)
Aug 30, 2023 7.061 7.183 6.977 7.089 531,894 -0.01(-0.13%)
Aug 29, 2023 6.772 7.145 6.711 7.099 572,063 +0.34(+4.97%)
Aug 28, 2023 6.520 6.795 6.477 6.762 601,115 +0.31(+4.78%)
Aug 25, 2023 6.650 6.744 6.384 6.454 525,543 -0.17(-2.54%)
Aug 24, 2023 6.632 6.828 6.622 6.622 507,145 -0.03(-0.42%)
Aug 23, 2023 6.398 6.650 6.342 6.650 489,171 +0.27(+4.25%)
Aug 22, 2023 6.379 6.477 6.324 6.379 543,618 +0.05(+0.74%)
Aug 21, 2023 6.445 6.454 6.235 6.333 600,605 -0.10(-1.60%)
Aug 18, 2023 6.491 6.632 6.403 6.435 574,074 -0.15(-2.27%)
Aug 17, 2023 6.463 6.734 6.463 6.585 764,718 +0.12(+1.88%)
Aug 16, 2023 6.641 6.697 6.454 6.463 650,348 -0.16(-2.40%)
Aug 15, 2023 6.856 6.856 6.571 6.622 659,755 -0.30(-4.32%)
Aug 14, 2023 6.996 7.024 6.856 6.921 532,476 -0.16(-2.24%)
Aug 11, 2023 6.921 7.094 6.912 7.080 410,864 +0.09(+1.34%)
Aug 10, 2023 7.052 7.239 6.973 6.987 585,056 -0.08(-1.19%)
Aug 09, 2023 7.211 7.225 6.973 7.071 670,689 -0.14(-1.94%)
Aug 08, 2023 7.435 7.435 7.099 7.211 810,380 -0.35(-4.69%)
Aug 07, 2023 6.987 7.570 6.958 7.566 1,330,915 +0.63(+9.02%)
Aug 04, 2023 6.893 7.043 6.874 6.940 573,626 +0.05(+0.68%)
Aug 03, 2023 6.818 6.935 6.716 6.893 587,975 +0.01(+0.14%)
Aug 02, 2023 6.800 6.912 6.716 6.884 580,989 +0.02(+0.27%)
Aug 01, 2023 7.108 7.108 6.846 6.865 882,402 -0.33(-4.55%)
Jul 31, 2023 7.005 7.267 7.005 7.192 787,572 +0.18(+2.53%)
Jul 28, 2023 7.005 7.145 6.940 7.015 553,731 +0.08(+1.21%)
Jul 27, 2023 7.426 7.491 6.865 6.930 1,014,533 -0.37(-5.12%)
Jul 26, 2023 7.201 7.397 7.197 7.304 656,984 +0.14(+1.96%)
Jul 25, 2023 7.379 7.388 7.117 7.164 605,734 -0.21(-2.91%)
Jul 24, 2023 7.201 7.444 7.192 7.379 496,688 +0.16(+2.20%)
Jul 21, 2023 7.397 7.463 7.173 7.220 1,086,470 -0.30(-3.98%)
Jul 20, 2023 7.791 7.791 7.392 7.519 1,472,567 -0.28(-3.60%)
Jul 19, 2023 7.564 7.972 7.564 7.800 1,359,790 +0.37(+5.00%)
Jul 18, 2023 7.383 7.881 7.383 7.428 1,210,715 +0.07(+0.99%)
Jul 17, 2023 7.347 7.392 7.193 7.356 725,905 +0.01(+0.12%)
Jul 14, 2023 7.392 7.419 7.238 7.347 446,881 -0.03(-0.37%)
Jul 13, 2023 7.229 7.392 7.175 7.374 712,276 +0.15(+2.13%)
Jul 12, 2023 7.356 7.523 7.193 7.220 615,988 -0.05(-0.75%)
Jul 11, 2023 7.166 7.292 7.098 7.274 448,746 +0.15(+2.16%)
Jul 10, 2023 7.102 7.184 6.975 7.120 440,313 -0.04(-0.51%)
Jul 07, 2023 6.894 7.270 6.894 7.157 848,452 +0.24(+3.40%)
Jul 06, 2023 7.066 7.066 6.713 6.921 500,104 -0.14(-2.05%)
Jul 05, 2023 7.166 7.329 7.021 7.066 647,990 -0.06(-0.89%)
Jul 03, 2023 6.948 7.157 6.935 7.129 497,671 +0.15(+2.21%)
Jun 30, 2023 7.256 7.311 6.867 6.975 726,678 -0.22(-3.08%)
Jun 29, 2023 7.066 7.202 6.984 7.197 522,093 +0.14(+1.99%)
Jun 28, 2023 7.401 7.401 6.994 7.057 552,636 -0.34(-4.65%)
Jun 27, 2023 7.175 7.492 7.057 7.401 915,635 +0.23(+3.16%)
Jun 26, 2023 6.468 7.229 6.464 7.175 1,092,323 +0.70(+10.77%)
Jun 23, 2023 6.604 6.713 6.414 6.477 1,047,245 -0.23(-3.38%)
Jun 22, 2023 7.066 7.098 6.618 6.704 833,586 -0.40(-5.61%)
Jun 21, 2023 7.084 7.129 6.939 7.102 920,025 -0.02(-0.25%)
Jun 20, 2023 7.437 7.437 7.084 7.120 1,011,332 -0.33(-4.38%)
Jun 16, 2023 7.437 7.474 7.138 7.446 4,339,977 +0.05(+0.74%)
Jun 15, 2023 7.048 7.392 7.021 7.392 1,257,535 +1.64(+28.50%)
May 08, 2023 5.943 5.956 5.662 5.752 1,071,422 -0.15(-2.61%)
May 05, 2023 5.798 5.960 5.662 5.906 994,373 +0.21(+3.66%)
May 04, 2023 5.408 5.707 5.354 5.698 995,476 +0.17(+3.11%)
May 03, 2023 5.417 5.761 5.372 5.526 1,615,086 +0.12(+2.18%)
May 02, 2023 5.589 5.662 5.304 5.408 1,151,766 -0.21(-3.71%)
May 01, 2023 5.897 5.925 5.535 5.617 1,202,776 -0.29(-4.91%)
Apr 28, 2023 5.915 6.278 5.843 5.906 1,092,113 +0.02(+0.31%)
Apr 27, 2023 5.897 6.133 5.761 5.888 1,324,907 -0.04(-0.61%)
Apr 26, 2023 5.906 6.042 5.816 5.925 979,460 -0.01(-0.23%)
Apr 25, 2023 6.169 6.233 5.911 5.938 1,049,939 -0.34(-5.41%)
Apr 24, 2023 6.287 6.368 6.160 6.278 1,082,621 -0.01(-0.14%)
Apr 21, 2023 6.432 6.468 6.133 6.287 1,727,668 -0.12(-1.84%)
Apr 20, 2023 6.571 6.658 6.365 6.405 1,629,110 -0.28(-4.19%)
Apr 19, 2023 6.387 6.711 6.300 6.685 1,859,882 +0.24(+3.80%)
Apr 18, 2023 6.763 6.770 6.308 6.440 2,264,150 -0.27(-3.98%)
Apr 17, 2023 6.825 6.868 6.453 6.707 2,567,264 -0.10(-1.48%)
Apr 14, 2023 7.131 7.227 6.711 6.807 2,669,359 -0.30(-4.19%)
Apr 13, 2023 7.210 7.262 6.991 7.105 2,712,728 -0.16(-2.17%)
Apr 12, 2023 7.743 7.791 7.253 7.262 2,992,345 -0.38(-4.93%)
Apr 11, 2023 8.155 8.557 7.402 7.638 6,677,516 -2.47(-24.42%)
Apr 10, 2023 10.39 10.40 9.782 10.11 778,367 -0.22(-2.12%)
Apr 06, 2023 10.52 10.66 10.29 10.32 546,578 -0.09(-0.84%)
Apr 05, 2023 10.41 10.52 10.26 10.41 343,061 -0.03(-0.25%)
Apr 04, 2023 10.87 10.87 10.34 10.44 549,437 -0.32(-3.01%)
Apr 03, 2023 10.85 11.15 10.67 10.76 640,606 +0.00(+0.00%)
Mar 31, 2023 10.46 10.77 10.39 10.76 862,160 +0.42(+4.06%)
Mar 30, 2023 10.29 10.46 10.22 10.34 392,284 +0.19(+1.90%)
Mar 29, 2023 9.983 10.19 9.909 10.15 483,290 +0.25(+2.56%)
Mar 28, 2023 9.817 9.992 9.686 9.896 458,227 -0.02(-0.18%)
Mar 27, 2023 10.07 10.37 9.843 9.913 621,905 -0.10(-0.96%)
Mar 24, 2023 9.423 10.01 9.283 10.01 779,559 +0.43(+4.48%)
Mar 23, 2023 10.29 10.36 9.493 9.581 1,132,270 -0.63(-6.17%)
Mar 22, 2023 10.79 10.81 10.21 10.21 717,368 -0.66(-6.04%)
Mar 21, 2023 10.81 11.04 10.64 10.87 760,258 +0.27(+2.56%)
Mar 20, 2023 10.74 11.05 10.56 10.60 801,299 -0.10(-0.90%)
Mar 17, 2023 10.88 10.92 10.16 10.69 2,811,925 -0.28(-2.55%)
Mar 16, 2023 11.57 11.57 10.56 10.97 1,264,810 -0.65(-5.57%)
Mar 15, 2023 11.61 11.79 11.23 11.62 848,440 -0.20(-1.70%)
Mar 14, 2023 12.16 12.42 11.72 11.82 753,245 -0.06(-0.52%)
Mar 13, 2023 11.95 12.09 11.66 11.88 672,958 -0.27(-2.23%)
Mar 10, 2023 12.73 12.73 12.00 12.15 910,343 -0.61(-4.80%)
Mar 09, 2023 13.13 13.13 12.72 12.77 808,409 -0.44(-3.31%)
Mar 08, 2023 13.17 13.29 12.98 13.20 633,945 +0.03(+0.27%)
Mar 07, 2023 14.03 14.29 12.45 13.17 2,482,940 -1.61(-10.89%)
Mar 06, 2023 14.92 14.93 14.71 14.78 448,282 -0.07(-0.47%)
Mar 03, 2023 14.96 15.06 14.78 14.85 356,428 +0.08(+0.53%)
Mar 02, 2023 14.58 14.77 14.47 14.77 376,474 +0.19(+1.32%)
Mar 01, 2023 14.30 14.59 14.18 14.58 411,816 +0.19(+1.34%)
Feb 28, 2023 14.90 14.98 14.38 14.38 1,062,449 -0.51(-3.41%)
Feb 27, 2023 14.94 15.15 14.74 14.89 712,934 +0.07(+0.47%)
Feb 24, 2023 14.82 14.88 14.63 14.82 796,167 -0.19(-1.28%)
Feb 23, 2023 14.84 15.05 14.73 15.01 727,172 +0.26(+1.78%)
Feb 22, 2023 14.77 14.97 14.59 14.75 517,908 +0.13(+0.90%)
Feb 21, 2023 15.34 15.35 14.51 14.62 516,919 -0.80(-5.16%)
Feb 17, 2023 15.46 15.50 15.15 15.42 465,759 +0.04(+0.28%)
Feb 16, 2023 15.17 15.84 14.92 15.37 997,598 +0.85(+5.84%)
Feb 15, 2023 14.45 14.58 14.27 14.52 413,597 +0.05(+0.36%)
Feb 14, 2023 14.60 14.70 14.39 14.47 368,757 -0.16(-1.08%)
Feb 13, 2023 14.35 14.63 14.27 14.63 365,887 +0.48(+3.40%)
Feb 10, 2023 13.93 14.21 13.89 14.15 258,661 +0.12(+0.87%)
Feb 09, 2023 14.44 14.46 13.99 14.03 311,242 -0.25(-1.78%)
Feb 08, 2023 14.36 14.45 14.24 14.28 372,178 -0.18(-1.27%)
Feb 07, 2023 14.49 14.79 14.36 14.46 337,704 -0.16(-1.08%)
Feb 06, 2023 14.97 15.13 14.46 14.62 328,409 -0.52(-3.41%)
Feb 03, 2023 15.16 15.30 14.87 15.14 425,542 -0.23(-1.48%)
Feb 02, 2023 15.05 15.51 15.05 15.36 451,605 +0.41(+2.75%)
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.