Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	2.280	2.320	2.195	2.310	869,172	+0.10(+4.52%)
Sep 18, 2024	2.290	2.440	2.190	2.210	1,462,866	-0.06(-2.64%)
Sep 17, 2024	2.250	2.290	2.210	2.270	515,879	+0.05(+2.25%)
Sep 16, 2024	2.190	2.300	2.185	2.220	394,504	+0.05(+2.30%)
Sep 13, 2024	2.140	2.205	2.140	2.170	439,811	+0.04(+1.88%)
Sep 12, 2024	2.140	2.170	2.110	2.130	345,371	+0.00(+0.00%)
Sep 11, 2024	2.200	2.220	2.110	2.130	268,371	-0.11(-4.91%)
Sep 10, 2024	2.140	2.240	2.091	2.240	679,953	+0.10(+4.67%)
Sep 09, 2024	2.080	2.165	2.080	2.140	245,726	+0.04(+1.90%)
Sep 06, 2024	2.130	2.160	2.070	2.100	483,084	-0.03(-1.41%)
Sep 05, 2024	2.180	2.190	2.120	2.130	267,196	-0.02(-0.93%)
Sep 04, 2024	2.130	2.210	2.123	2.150	328,512	+0.02(+0.94%)
Sep 03, 2024	2.200	2.219	2.120	2.130	430,558	-0.07(-3.18%)
Aug 30, 2024	2.250	2.260	2.190	2.200	246,378	-0.04(-1.79%)
Aug 29, 2024	2.300	2.310	2.240	2.240	251,189	-0.03(-1.32%)
Aug 28, 2024	2.360	2.381	2.270	2.270	346,650	-0.12(-5.02%)
Aug 27, 2024	2.380	2.430	2.360	2.390	327,707	+0.00(+0.00%)
Aug 26, 2024	2.460	2.475	2.380	2.390	318,843	-0.04(-1.65%)
Aug 23, 2024	2.370	2.457	2.340	2.430	264,269	+0.09(+3.85%)
Aug 22, 2024	2.230	2.405	2.190	2.340	667,014	+0.11(+4.93%)
Aug 21, 2024	2.320	2.320	2.230	2.230	197,983	-0.08(-3.46%)
Aug 20, 2024	2.270	2.330	2.240	2.310	392,150	+0.02(+0.87%)
Aug 19, 2024	2.140	2.325	2.130	2.290	777,470	+0.15(+7.01%)
Aug 16, 2024	2.190	2.200	2.140	2.140	335,000	-0.05(-2.28%)
Aug 15, 2024	2.200	2.250	2.180	2.190	660,909	+0.05(+2.34%)
Aug 14, 2024	2.230	2.260	2.140	2.140	375,794	-0.06(-2.73%)
Aug 13, 2024	2.190	2.220	2.165	2.200	573,768	+0.02(+0.92%)
Aug 12, 2024	2.230	2.240	2.170	2.180	389,934	-0.05(-2.24%)
Aug 09, 2024	2.250	2.280	2.200	2.230	359,988	-0.04(-1.76%)
Aug 08, 2024	2.230	2.295	2.200	2.270	287,410	+0.06(+2.71%)
Aug 07, 2024	2.420	2.440	2.200	2.210	425,465	-0.16(-6.75%)
Aug 06, 2024	2.230	2.410	2.195	2.370	671,036	+0.15(+6.76%)
Aug 05, 2024	2.310	2.365	2.200	2.220	817,361	-0.20(-8.26%)
Aug 02, 2024	2.560	2.640	2.400	2.420	530,196	-0.25(-9.36%)
Aug 01, 2024	2.730	3.015	2.635	2.670	1,794,863	+0.18(+7.23%)
Jul 31, 2024	2.480	2.645	2.400	2.490	653,869	+0.01(+0.40%)
Jul 30, 2024	2.640	2.680	2.480	2.480	385,120	-0.18(-6.77%)
Jul 29, 2024	2.700	2.710	2.600	2.660	302,097	-0.04(-1.48%)
Jul 26, 2024	2.630	2.710	2.565	2.700	330,140	+0.12(+4.65%)
Jul 25, 2024	2.550	2.685	2.540	2.580	465,021	+0.04(+1.57%)
Jul 24, 2024	2.630	2.710	2.525	2.540	321,568	-0.17(-6.27%)
Jul 23, 2024	2.760	2.760	2.580	2.710	495,579	-0.06(-2.17%)
Jul 22, 2024	2.480	2.780	2.470	2.770	915,484	+0.33(+13.52%)
Jul 19, 2024	2.410	2.550	2.390	2.440	420,871	+0.01(+0.41%)
Jul 18, 2024	2.619	2.649	2.430	2.430	656,504	-0.17(-6.51%)
Jul 17, 2024	2.540	2.759	2.520	2.599	1,061,099	+0.01(+0.38%)
Jul 16, 2024	2.380	2.609	2.370	2.589	1,123,426	+0.25(+10.64%)
Jul 15, 2024	2.330	2.370	2.271	2.340	526,244	-0.01(-0.42%)
Jul 12, 2024	2.271	2.480	2.271	2.350	790,761	+0.09(+3.97%)
Jul 11, 2024	2.091	2.271	2.091	2.261	1,078,217	+0.26(+12.93%)
Jul 10, 2024	1.942	2.012	1.942	2.002	283,534	+0.07(+3.61%)
Jul 09, 2024	1.972	1.972	1.907	1.932	392,402	-0.05(-2.51%)
Jul 08, 2024	1.992	1.992	1.932	1.982	397,079	+0.00(+0.00%)
Jul 05, 2024	1.982	2.042	1.962	1.982	480,737	+0.00(+0.25%)
Jul 03, 2024	1.962	2.032	1.912	1.977	463,236	+0.04(+2.32%)
Jul 02, 2024	1.872	1.982	1.872	1.932	742,220	+0.06(+3.19%)
Jul 01, 2024	2.032	2.052	1.823	1.872	1,718,435	-0.16(-7.84%)
Jun 28, 2024	2.042	2.151	1.992	2.032	7,352,884	+0.03(+1.49%)
Jun 27, 2024	2.101	2.126	1.952	2.002	1,358,319	-0.10(-4.74%)
Jun 26, 2024	2.281	2.301	2.091	2.101	930,404	-0.19(-8.26%)
Jun 25, 2024	2.281	2.320	2.271	2.291	642,611	-0.02(-0.86%)
Jun 24, 2024	2.281	2.345	2.246	2.311	617,470	+0.06(+2.65%)
Jun 21, 2024	2.301	2.340	2.231	2.251	2,143,168	-0.06(-2.59%)
Jun 20, 2024	2.301	2.350	2.251	2.311	513,547	+0.02(+0.87%)
Jun 18, 2024	2.271	2.330	2.251	2.291	624,692	+0.01(+0.44%)
Jun 17, 2024	2.191	2.281	2.171	2.281	437,033	+0.05(+2.23%)
Jun 14, 2024	2.111	2.231	2.111	2.231	626,251	+0.09(+4.19%)
Jun 13, 2024	2.161	2.196	2.121	2.141	830,693	-0.04(-1.83%)
Jun 12, 2024	2.330	2.360	2.131	2.181	825,475	-0.08(-3.52%)
Jun 11, 2024	2.221	2.278	2.161	2.261	560,519	+0.04(+1.79%)
Jun 10, 2024	2.161	2.330	2.151	2.221	716,160	+0.06(+2.77%)
Jun 07, 2024	2.131	2.251	2.121	2.161	455,913	-0.03(-1.36%)
Jun 06, 2024	2.231	2.231	2.121	2.191	531,183	-0.03(-1.35%)
Jun 05, 2024	2.271	2.271	2.161	2.221	479,394	-0.01(-0.45%)
Jun 04, 2024	2.261	2.291	2.211	2.231	550,681	-0.05(-2.18%)
Jun 03, 2024	2.301	2.311	2.206	2.281	640,571	+0.00(+0.00%)
May 31, 2024	2.231	2.306	2.221	2.281	516,751	+0.05(+2.23%)
May 30, 2024	2.081	2.241	2.062	2.231	760,006	+0.19(+9.27%)
May 29, 2024	2.121	2.141	1.982	2.042	1,117,414	-0.13(-5.96%)
May 28, 2024	2.241	2.261	2.131	2.171	835,920	-0.05(-2.24%)
May 24, 2024	2.311	2.350	2.211	2.221	627,739	-0.05(-2.19%)
May 23, 2024	2.281	2.318	2.221	2.271	588,868	-0.01(-0.44%)
May 22, 2024	2.311	2.400	2.271	2.281	475,731	-0.04(-1.72%)
May 21, 2024	2.271	2.330	2.241	2.320	591,479	+0.02(+0.87%)
May 20, 2024	2.221	2.420	2.211	2.301	698,443	+0.11(+5.24%)
May 17, 2024	2.291	2.380	2.151	2.186	739,000	-0.10(-4.57%)
May 16, 2024	2.370	2.416	2.261	2.291	538,693	-0.03(-1.50%)
May 15, 2024	2.589	2.659	2.301	2.325	1,029,636	-0.24(-9.50%)
May 14, 2024	2.311	2.679	2.311	2.569	1,502,927	+0.27(+11.69%)
May 13, 2024	2.181	2.365	2.161	2.301	768,226	+0.12(+5.48%)
May 10, 2024	2.261	2.271	2.151	2.181	529,609	-0.08(-3.74%)
May 09, 2024	2.301	2.320	2.241	2.266	537,775	-0.03(-1.30%)
May 08, 2024	2.400	2.440	2.266	2.296	1,032,999	-0.18(-7.43%)
May 07, 2024	2.739	2.779	2.450	2.480	729,231	-0.27(-9.78%)
May 06, 2024	2.848	2.878	2.701	2.749	1,134,207	-0.11(-3.83%)
May 03, 2024	2.629	2.873	2.629	2.858	3,619,229	+0.31(+12.11%)
May 02, 2024	2.072	2.759	2.041	2.550	6,042,447	+0.56(+28.00%)
May 01, 2024	2.042	2.081	1.962	1.992	817,996	-0.02(-0.99%)
Apr 30, 2024	2.022	2.081	2.002	2.012	467,697	-0.07(-3.35%)
Apr 29, 2024	2.012	2.141	1.987	2.081	902,885	+0.08(+3.98%)
Apr 26, 2024	1.922	2.032	1.922	2.002	380,327	+0.07(+3.61%)
Apr 25, 2024	1.982	2.001	1.924	1.932	504,417	-0.11(-5.37%)
Apr 24, 2024	1.962	2.057	1.907	2.042	582,368	+0.07(+3.54%)
Apr 23, 2024	2.012	2.052	1.972	1.972	588,130	-0.05(-2.46%)
Apr 22, 2024	1.902	2.032	1.862	2.022	821,402	+0.13(+6.84%)
Apr 19, 2024	1.852	1.942	1.842	1.892	603,225	+0.03(+1.60%)
Apr 18, 2024	1.872	1.932	1.820	1.862	438,072	-0.01(-0.53%)
Apr 17, 2024	1.902	1.922	1.833	1.872	670,490	-0.02(-1.05%)
Apr 16, 2024	1.882	1.932	1.838	1.892	659,050	-0.01(-0.52%)
Apr 15, 2024	2.041	2.041	1.892	1.902	1,029,177	-0.12(-5.88%)
Apr 12, 2024	2.150	2.150	1.971	2.021	706,509	-0.12(-5.77%)
Apr 11, 2024	1.952	2.189	1.952	2.145	1,097,948	+0.20(+10.18%)
Apr 10, 2024	2.011	2.021	1.884	1.947	950,093	-0.15(-7.31%)
Apr 09, 2024	1.952	2.110	1.932	2.100	848,662	+0.16(+8.16%)
Apr 08, 2024	1.862	1.986	1.828	1.942	827,141	+0.11(+5.95%)
Apr 05, 2024	1.882	1.882	1.793	1.833	551,898	-0.04(-2.12%)
Apr 04, 2024	1.932	1.958	1.862	1.872	483,797	-0.02(-1.05%)
Apr 03, 2024	1.912	1.912	1.852	1.892	688,363	-0.02(-1.04%)
Apr 02, 2024	1.971	1.971	1.872	1.912	915,004	-0.04(-2.03%)
Apr 01, 2024	2.031	2.041	1.922	1.952	973,680	-0.07(-3.43%)
Mar 28, 2024	2.021	2.011	1.991	2.021	958,739	-0.05(-2.39%)
Mar 27, 2024	1.912	2.098	1.912	2.070	1,102,810	+0.16(+8.29%)
Mar 26, 2024	1.981	2.001	1.902	1.912	1,187,329	-0.07(-3.74%)
Mar 25, 2024	2.130	2.130	1.981	1.986	652,419	-0.06(-3.14%)
Mar 22, 2024	2.278	2.318	2.051	2.051	811,382	-0.23(-10.00%)
Mar 21, 2024	2.150	2.288	2.130	2.278	1,627,497	+0.17(+7.98%)
Mar 20, 2024	1.971	2.120	1.892	2.110	1,853,877	+0.16(+8.12%)
Mar 19, 2024	1.922	1.966	1.912	1.952	1,636,064	+0.01(+0.51%)
Mar 18, 2024	1.981	1.991	1.902	1.942	1,800,188	-0.07(-3.45%)
Mar 15, 2024	1.961	2.051	1.952	2.011	3,928,708	+0.07(+3.57%)
Mar 14, 2024	2.100	2.100	1.897	1.942	1,470,310	-0.17(-7.98%)
Mar 13, 2024	2.051	2.174	2.051	2.110	1,308,995	+0.07(+3.40%)
Mar 12, 2024	2.060	2.080	1.981	2.041	1,657,963	-0.03(-1.44%)
Mar 11, 2024	2.239	2.258	2.065	2.070	1,533,794	-0.17(-7.52%)
Mar 08, 2024	2.269	2.407	2.229	2.239	1,119,665	+0.02(+0.89%)
Mar 07, 2024	2.358	2.412	2.219	2.219	736,056	-0.10(-4.27%)
Mar 06, 2024	2.377	2.467	2.318	2.318	1,336,293	-0.06(-2.50%)
Mar 05, 2024	2.318	2.437	2.278	2.377	1,107,818	+0.02(+0.84%)
Mar 04, 2024	2.477	2.477	2.199	2.358	1,967,791	-0.09(-3.64%)
Mar 01, 2024	2.635	2.635	2.429	2.447	2,755,700	-0.20(-7.49%)
Feb 29, 2024	2.734	2.843	2.608	2.645	1,057,639	-0.03(-1.11%)
Feb 28, 2024	2.823	2.823	2.675	2.675	1,191,337	-0.16(-5.59%)
Feb 27, 2024	2.863	3.019	2.833	2.833	1,285,518	+0.01(+0.35%)
Feb 26, 2024	2.992	3.011	2.754	2.823	1,387,366	-0.19(-6.25%)
Feb 23, 2024	3.170	3.170	3.011	3.011	730,638	-0.14(-4.40%)
Feb 22, 2024	3.170	3.269	3.111	3.150	1,351,708	-0.05(-1.55%)
Feb 21, 2024	3.437	3.447	3.170	3.200	1,950,142	-0.19(-5.69%)
Feb 20, 2024	3.695	3.695	3.348	3.393	3,178,431	-0.34(-9.15%)
Feb 16, 2024	3.844	3.913	3.675	3.735	2,650,074	-0.23(-5.75%)
Feb 15, 2024	3.794	3.987	3.794	3.962	1,072,125	+0.18(+4.71%)
Feb 14, 2024	3.844	3.943	3.764	3.784	738,837	-0.05(-1.29%)
Feb 13, 2024	3.844	3.844	3.665	3.834	2,421,182	-0.16(-3.97%)
Feb 12, 2024	3.814	4.022	3.784	3.992	1,829,508	+0.18(+4.68%)
Feb 09, 2024	3.774	3.873	3.675	3.814	1,051,465	+0.05(+1.32%)
Feb 08, 2024	3.566	3.789	3.566	3.764	1,081,619	+0.15(+4.11%)
Feb 07, 2024	3.576	3.636	3.537	3.616	1,223,390	+0.05(+1.39%)
Feb 06, 2024	3.556	3.655	3.546	3.566	965,643	-0.03(-0.83%)
Feb 05, 2024	3.556	3.631	3.467	3.596	940,283	+0.02(+0.55%)
Feb 02, 2024	3.586	3.655	3.507	3.576	744,053	-0.07(-1.90%)
Feb 01, 2024	3.645	3.735	3.537	3.645	1,389,043	+0.01(+0.27%)
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%)

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.

Office Properties Income Trust (NQ: OPI )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Office Properties Income Trust (NQ: OPI )

Historical Prices

Sections

Services

The Evening Leader