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

Office Properties Income Trust (NQ: OPI )

2.010 +0.070 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 2.029 2.019 1.999 2.029 954,825 -0.05(-2.39%)
Mar 27, 2024 1.920 2.106 1.920 2.079 1,098,309 +0.16(+8.29%)
Mar 26, 2024 1.989 2.010 1.910 1.920 1,182,482 -0.07(-3.74%)
Mar 25, 2024 2.139 2.139 1.989 1.994 649,756 -0.06(-3.14%)
Mar 22, 2024 2.288 2.328 2.059 2.059 808,070 -0.23(-10.00%)
Mar 21, 2024 2.158 2.298 2.139 2.288 1,620,854 +0.17(+7.98%)
Mar 20, 2024 1.979 2.129 1.900 2.119 1,846,310 +0.16(+8.12%)
Mar 19, 2024 1.930 1.974 1.920 1.960 1,629,387 +0.01(+0.51%)
Mar 18, 2024 1.989 1.999 1.910 1.950 1,792,840 -0.07(-3.45%)
Mar 15, 2024 1.969 2.059 1.960 2.019 3,912,673 +0.07(+3.57%)
Mar 14, 2024 2.109 2.109 1.905 1.950 1,464,308 -0.17(-7.98%)
Mar 13, 2024 2.059 2.183 2.059 2.119 1,303,652 +0.07(+3.40%)
Mar 12, 2024 2.069 2.089 1.989 2.049 1,651,196 -0.03(-1.44%)
Mar 11, 2024 2.248 2.267 2.074 2.079 1,527,534 -0.17(-7.52%)
Mar 08, 2024 2.278 2.417 2.238 2.248 1,115,095 +0.02(+0.89%)
Mar 07, 2024 2.367 2.422 2.228 2.228 733,052 -0.10(-4.27%)
Mar 06, 2024 2.387 2.477 2.328 2.328 1,330,839 -0.06(-2.50%)
Mar 05, 2024 2.328 2.447 2.288 2.387 1,103,296 +0.02(+0.84%)
Mar 04, 2024 2.487 2.487 2.208 2.367 1,959,759 -0.09(-3.64%)
Mar 01, 2024 2.646 2.646 2.439 2.457 2,744,452 -0.20(-7.49%)
Feb 29, 2024 2.745 2.855 2.619 2.656 1,053,322 -0.03(-1.11%)
Feb 28, 2024 2.835 2.835 2.686 2.686 1,186,475 -0.16(-5.59%)
Feb 27, 2024 2.875 3.032 2.845 2.845 1,280,271 +0.01(+0.35%)
Feb 26, 2024 3.004 3.024 2.765 2.835 1,381,703 -0.19(-6.25%)
Feb 23, 2024 3.183 3.183 3.024 3.024 727,656 -0.14(-4.40%)
Feb 22, 2024 3.183 3.282 3.123 3.163 1,346,191 -0.05(-1.55%)
Feb 21, 2024 3.452 3.461 3.183 3.213 1,942,182 -0.19(-5.69%)
Feb 20, 2024 3.710 3.710 3.362 3.407 3,165,458 -0.34(-9.15%)
Feb 16, 2024 3.859 3.929 3.690 3.750 2,639,257 -0.23(-5.75%)
Feb 15, 2024 3.810 4.004 3.810 3.979 1,067,749 +0.18(+4.71%)
Feb 14, 2024 3.859 3.959 3.780 3.800 735,821 -0.05(-1.29%)
Feb 13, 2024 3.859 3.859 3.680 3.849 2,411,300 -0.16(-3.97%)
Feb 12, 2024 3.830 4.038 3.800 4.009 1,822,040 +0.18(+4.68%)
Feb 09, 2024 3.790 3.889 3.690 3.830 1,047,174 +0.05(+1.32%)
Feb 08, 2024 3.581 3.805 3.581 3.780 1,077,204 +0.15(+4.11%)
Feb 07, 2024 3.591 3.650 3.551 3.631 1,218,396 +0.05(+1.39%)
Feb 06, 2024 3.571 3.670 3.561 3.581 961,702 -0.03(-0.83%)
Feb 05, 2024 3.571 3.646 3.481 3.611 936,445 +0.02(+0.55%)
Feb 02, 2024 3.601 3.670 3.521 3.591 741,016 -0.07(-1.90%)
Feb 01, 2024 3.660 3.750 3.551 3.660 1,383,373 +0.01(+0.27%)
Jan 31, 2024 3.790 3.810 3.611 3.650 1,142,006 -0.17(-4.43%)
Jan 30, 2024 3.680 3.904 3.660 3.820 1,502,483 +0.16(+4.35%)
Jan 29, 2024 3.660 3.725 3.581 3.660 950,303 +0.01(+0.27%)
Jan 26, 2024 3.690 3.820 3.596 3.650 589,050 -0.04(-1.08%)
Jan 25, 2024 3.501 3.690 3.501 3.690 1,078,619 +0.19(+5.40%)
Jan 24, 2024 3.581 3.641 3.461 3.501 929,028 -0.08(-2.22%)
Jan 23, 2024 3.621 3.728 3.566 3.581 792,319 -0.01(-0.28%)
Jan 22, 2024 3.551 3.621 3.461 3.591 927,875 +0.07(+1.98%)
Jan 19, 2024 3.611 3.611 3.442 3.521 1,521,700 -0.08(-2.21%)
Jan 18, 2024 3.611 3.680 3.477 3.601 1,193,494 -0.02(-0.55%)
Jan 17, 2024 3.432 3.680 3.353 3.621 2,028,283 +0.12(+3.40%)
Jan 16, 2024 3.621 3.670 3.482 3.502 2,099,620 -0.17(-4.59%)
Jan 12, 2024 3.759 3.998 3.601 3.670 3,290,938 -0.17(-4.39%)
Jan 11, 2024 4.692 4.761 3.562 3.839 9,160,806 -2.31(-37.58%)
Jan 10, 2024 5.962 6.190 5.912 6.150 764,446 +0.17(+2.82%)
Jan 09, 2024 6.249 6.249 5.962 5.981 1,523,558 -0.34(-5.34%)
Jan 08, 2024 6.666 6.706 6.309 6.319 942,069 -0.40(-5.91%)
Jan 05, 2024 6.626 6.894 6.448 6.715 1,191,996 +0.01(+0.15%)
Jan 04, 2024 6.854 6.983 6.706 6.706 658,287 -0.19(-2.73%)
Jan 03, 2024 6.944 7.061 6.701 6.894 900,852 -0.17(-2.39%)
Jan 02, 2024 7.221 7.340 7.013 7.063 1,040,598 -0.20(-2.73%)
Dec 29, 2023 7.410 7.410 7.206 7.261 624,548 -0.17(-2.27%)
Dec 28, 2023 7.142 7.464 7.048 7.430 866,305 +0.25(+3.45%)
Dec 27, 2023 7.122 7.321 7.016 7.182 911,172 +0.05(+0.70%)
Dec 26, 2023 6.904 7.132 6.666 7.132 1,070,499 +0.50(+7.47%)
Dec 22, 2023 6.815 6.973 6.537 6.636 715,836 -0.09(-1.33%)
Dec 21, 2023 6.944 6.998 6.621 6.725 520,724 -0.10(-1.45%)
Dec 20, 2023 6.815 7.102 6.735 6.825 1,563,999 -0.08(-1.15%)
Dec 19, 2023 6.329 7.023 6.289 6.904 1,944,020 +0.65(+10.48%)
Dec 18, 2023 6.636 6.646 6.249 6.249 906,658 -0.39(-5.83%)
Dec 15, 2023 6.785 6.825 6.527 6.636 2,632,935 -0.10(-1.47%)
Dec 14, 2023 6.408 6.820 6.408 6.735 1,673,952 +0.44(+6.93%)
Dec 13, 2023 5.852 6.368 5.674 6.299 1,379,046 +0.44(+7.44%)
Dec 12, 2023 6.120 6.120 5.853 5.862 847,926 -0.25(-4.06%)
Dec 11, 2023 6.200 6.219 6.100 6.110 626,156 -0.11(-1.75%)
Dec 08, 2023 6.180 6.279 6.041 6.219 643,240 +0.02(+0.32%)
Dec 07, 2023 6.130 6.229 6.076 6.200 518,748 +0.08(+1.30%)
Dec 06, 2023 6.110 6.329 6.061 6.120 694,084 +0.06(+0.98%)
Dec 05, 2023 6.130 6.130 5.991 6.061 521,188 -0.09(-1.45%)
Dec 04, 2023 6.140 6.210 5.971 6.150 1,115,556 -0.07(-1.12%)
Dec 01, 2023 5.505 6.274 5.388 6.219 1,576,274 +0.68(+12.37%)
Nov 30, 2023 5.614 5.704 5.525 5.535 1,925,249 -0.07(-1.24%)
Nov 29, 2023 5.495 5.813 5.495 5.604 755,674 +0.17(+3.10%)
Nov 28, 2023 5.188 5.476 5.128 5.436 843,855 +0.24(+4.58%)
Nov 27, 2023 5.158 5.247 5.079 5.198 710,118 +0.00(+0.00%)
Nov 24, 2023 5.128 5.218 5.069 5.198 259,225 +0.07(+1.35%)
Nov 22, 2023 5.029 5.128 4.960 5.128 545,474 +0.16(+3.19%)
Nov 21, 2023 5.168 5.168 4.970 4.970 602,069 -0.29(-5.47%)
Nov 20, 2023 5.317 5.327 5.118 5.257 512,580 -0.02(-0.38%)
Nov 17, 2023 5.396 5.426 5.128 5.277 855,092 +0.00(+0.00%)
Nov 16, 2023 5.337 5.342 5.138 5.277 834,127 -0.06(-1.12%)
Nov 15, 2023 5.347 5.505 5.260 5.337 731,261 +0.03(+0.56%)
Nov 14, 2023 4.960 5.384 4.960 5.307 1,225,809 +0.56(+11.69%)
Nov 13, 2023 4.732 4.801 4.523 4.751 705,999 -0.03(-0.62%)
Nov 10, 2023 4.781 4.836 4.652 4.781 1,021,371 +0.07(+1.47%)
Nov 09, 2023 5.039 5.059 4.622 4.712 772,504 -0.28(-5.57%)
Nov 08, 2023 5.128 5.148 4.821 4.989 653,399 -0.11(-2.14%)
Nov 07, 2023 5.277 5.327 5.024 5.099 819,020 -0.22(-4.10%)
Nov 06, 2023 5.426 5.456 5.188 5.317 1,417,305 -0.12(-2.19%)
Nov 03, 2023 5.128 5.515 5.118 5.436 2,114,884 +0.44(+8.73%)
Nov 02, 2023 4.513 5.019 4.513 4.999 1,945,780 +0.57(+12.75%)
Nov 01, 2023 4.434 4.503 4.295 4.434 1,146,018 -0.02(-0.45%)
Oct 31, 2023 4.345 4.479 4.265 4.454 1,255,553 +0.26(+6.15%)
Oct 30, 2023 4.156 4.290 4.047 4.196 685,612 +0.11(+2.67%)
Oct 27, 2023 4.226 4.265 4.062 4.087 812,442 -0.09(-2.14%)
Oct 26, 2023 4.146 4.295 4.027 4.176 856,479 +0.02(+0.48%)
Oct 25, 2023 4.196 4.216 4.077 4.156 1,002,324 -0.03(-0.71%)
Oct 24, 2023 4.107 4.315 4.077 4.186 1,507,411 +0.13(+3.18%)
Oct 23, 2023 4.107 4.246 4.017 4.057 1,290,964 -0.06(-1.45%)
Oct 20, 2023 4.305 4.355 4.082 4.117 1,706,621 -0.18(-4.27%)
Oct 19, 2023 4.455 4.567 4.174 4.300 2,319,392 -0.16(-3.68%)
Oct 18, 2023 4.605 4.628 4.413 4.464 3,285,940 -0.07(-1.45%)
Oct 17, 2023 4.436 4.539 4.361 4.530 1,660,974 +0.10(+2.33%)
Oct 16, 2023 4.248 4.460 4.248 4.427 2,139,522 +0.25(+6.07%)
Oct 13, 2023 4.239 4.353 4.117 4.173 1,162,110 -0.01(-0.22%)
Oct 12, 2023 4.173 4.239 3.967 4.183 1,366,158 +0.00(+0.00%)
Oct 11, 2023 4.080 4.277 4.080 4.183 1,049,707 +0.14(+3.48%)
Oct 10, 2023 3.873 4.103 3.873 4.042 1,433,606 +0.17(+4.36%)
Oct 09, 2023 3.648 3.883 3.620 3.873 1,482,875 +0.22(+5.90%)
Oct 06, 2023 3.714 3.714 3.526 3.658 1,017,891 -0.06(-1.52%)
Oct 05, 2023 3.695 3.760 3.601 3.714 1,316,153 +0.01(+0.25%)
Oct 04, 2023 3.658 3.808 3.554 3.705 1,370,327 +0.09(+2.60%)
Oct 03, 2023 3.742 3.742 3.517 3.611 2,147,056 -0.13(-3.51%)
Oct 02, 2023 3.845 3.892 3.648 3.742 1,453,599 -0.10(-2.68%)
Sep 29, 2023 4.042 4.211 3.817 3.845 1,726,619 -0.14(-3.53%)
Sep 28, 2023 3.948 4.052 3.794 3.986 1,502,773 +0.06(+1.55%)
Sep 27, 2023 4.370 4.370 3.920 3.925 2,069,088 -0.44(-10.00%)
Sep 26, 2023 4.530 4.567 4.314 4.361 2,498,350 -0.19(-4.12%)
Sep 25, 2023 4.746 4.633 4.539 4.549 1,844,460 -0.24(-5.09%)
Sep 22, 2023 4.905 4.961 4.783 4.792 1,884,635 -0.10(-2.11%)
Sep 21, 2023 5.205 5.214 4.849 4.896 2,587,247 -0.36(-6.79%)
Sep 20, 2023 5.486 5.590 5.252 5.252 1,330,371 -0.18(-3.28%)
Sep 19, 2023 5.440 5.637 5.411 5.430 1,113,110 +0.00(+0.00%)
Sep 18, 2023 5.730 5.772 5.407 5.430 1,655,291 -0.24(-4.30%)
Sep 15, 2023 5.618 5.721 5.486 5.674 11,476,311 -0.11(-1.94%)
Sep 14, 2023 5.533 5.833 5.486 5.787 2,468,213 +0.38(+7.12%)
Sep 13, 2023 5.458 5.665 5.299 5.402 1,783,789 -0.06(-1.03%)
Sep 12, 2023 5.561 5.590 5.421 5.458 1,480,044 -0.11(-2.02%)
Sep 11, 2023 5.543 5.646 5.421 5.571 1,869,068 +0.05(+0.85%)
Sep 08, 2023 5.458 5.552 5.299 5.524 2,047,041 +0.04(+0.68%)
Sep 07, 2023 5.805 5.805 5.449 5.486 2,522,422 -0.32(-5.57%)
Sep 06, 2023 6.115 6.115 5.683 5.810 2,649,124 -0.27(-4.40%)
Sep 05, 2023 6.762 6.804 5.862 6.077 4,154,321 -0.80(-11.60%)
Sep 01, 2023 6.996 7.071 6.846 6.874 475,407 -0.07(-0.95%)
Aug 31, 2023 7.128 7.179 6.917 6.940 510,903 -0.18(-2.50%)
Aug 30, 2023 7.090 7.212 7.006 7.118 529,723 -0.01(-0.13%)
Aug 29, 2023 6.799 7.175 6.738 7.128 569,728 +0.34(+4.97%)
Aug 28, 2023 6.546 6.823 6.504 6.790 598,662 +0.31(+4.78%)
Aug 25, 2023 6.678 6.771 6.410 6.481 523,398 -0.17(-2.54%)
Aug 24, 2023 6.659 6.856 6.649 6.649 505,075 -0.03(-0.42%)
Aug 23, 2023 6.424 6.678 6.368 6.678 487,174 +0.27(+4.25%)
Aug 22, 2023 6.406 6.504 6.350 6.406 541,399 +0.05(+0.74%)
Aug 21, 2023 6.471 6.481 6.260 6.359 598,153 -0.10(-1.60%)
Aug 18, 2023 6.518 6.659 6.429 6.462 571,731 -0.15(-2.27%)
Aug 17, 2023 6.490 6.762 6.490 6.612 761,596 +0.12(+1.88%)
Aug 16, 2023 6.668 6.724 6.481 6.490 647,694 -0.16(-2.40%)
Aug 15, 2023 6.884 6.884 6.598 6.649 657,062 -0.30(-4.32%)
Aug 14, 2023 7.025 7.053 6.884 6.949 530,302 -0.16(-2.24%)
Aug 11, 2023 6.949 7.123 6.940 7.109 409,187 +0.09(+1.34%)
Aug 10, 2023 7.081 7.268 7.001 7.015 582,668 -0.08(-1.19%)
Aug 09, 2023 7.240 7.254 7.001 7.100 667,952 -0.14(-1.94%)
Aug 08, 2023 7.465 7.465 7.128 7.240 807,072 -0.36(-4.69%)
Aug 07, 2023 7.015 7.601 6.987 7.597 1,325,482 +0.63(+9.02%)
Aug 04, 2023 6.921 7.071 6.903 6.968 571,284 +0.05(+0.68%)
Aug 03, 2023 6.846 6.964 6.743 6.921 585,575 +0.01(+0.14%)
Aug 02, 2023 6.828 6.940 6.743 6.912 578,618 +0.02(+0.27%)
Aug 01, 2023 7.137 7.137 6.874 6.893 878,800 -0.33(-4.55%)
Jul 31, 2023 7.034 7.297 7.034 7.221 784,358 +0.18(+2.53%)
Jul 28, 2023 7.034 7.175 6.968 7.043 551,471 +0.08(+1.21%)
Jul 27, 2023 7.456 7.522 6.893 6.959 1,010,392 -0.38(-5.12%)
Jul 26, 2023 7.231 7.428 7.226 7.334 654,302 +0.14(+1.96%)
Jul 25, 2023 7.409 7.418 7.146 7.193 603,262 -0.22(-2.91%)
Jul 24, 2023 7.231 7.475 7.221 7.409 494,660 +0.16(+2.20%)
Jul 21, 2023 7.428 7.493 7.203 7.250 1,082,035 -0.30(-3.98%)
Jul 20, 2023 7.823 7.823 7.422 7.550 1,466,557 -0.28(-3.60%)
Jul 19, 2023 7.595 8.005 7.595 7.832 1,354,240 +0.37(+5.00%)
Jul 18, 2023 7.413 7.914 7.413 7.459 1,205,773 +0.07(+0.99%)
Jul 17, 2023 7.377 7.422 7.222 7.386 722,942 +0.01(+0.12%)
Jul 14, 2023 7.422 7.450 7.268 7.377 445,057 -0.03(-0.37%)
Jul 13, 2023 7.259 7.422 7.204 7.404 709,368 +0.15(+2.13%)
Jul 12, 2023 7.386 7.554 7.222 7.250 613,474 -0.05(-0.75%)
Jul 11, 2023 7.195 7.322 7.127 7.304 446,914 +0.15(+2.16%)
Jul 10, 2023 7.131 7.213 7.004 7.149 438,516 -0.04(-0.51%)
Jul 07, 2023 6.922 7.300 6.922 7.186 844,989 +0.24(+3.40%)
Jul 06, 2023 7.095 7.095 6.740 6.949 498,062 -0.15(-2.05%)
Jul 05, 2023 7.195 7.359 7.049 7.095 645,345 -0.06(-0.89%)
Jul 03, 2023 6.977 7.186 6.963 7.159 495,639 +0.15(+2.21%)
Jun 30, 2023 7.286 7.341 6.895 7.004 723,712 -0.22(-3.08%)
Jun 29, 2023 7.095 7.231 7.013 7.227 519,962 +0.14(+1.99%)
Jun 28, 2023 7.431 7.431 7.022 7.086 550,381 -0.35(-4.65%)
Jun 27, 2023 7.204 7.522 7.086 7.431 911,898 +0.23(+3.16%)
Jun 26, 2023 6.495 7.259 6.490 7.204 1,087,864 +0.70(+10.77%)
Jun 23, 2023 6.631 6.740 6.440 6.504 1,042,971 -0.23(-3.38%)
Jun 22, 2023 7.095 7.127 6.645 6.731 830,183 -0.40(-5.61%)
Jun 21, 2023 7.113 7.159 6.968 7.131 916,270 -0.02(-0.25%)
Jun 20, 2023 7.468 7.468 7.113 7.149 1,007,204 -0.33(-4.38%)
Jun 16, 2023 7.468 7.504 7.168 7.477 4,322,263 +0.05(+0.74%)
Jun 15, 2023 7.077 7.422 7.049 7.422 1,252,402 +1.65(+28.50%)
May 08, 2023 5.967 5.981 5.685 5.776 1,067,049 -0.15(-2.61%)
May 05, 2023 5.821 5.985 5.685 5.931 990,314 +0.21(+3.66%)
May 04, 2023 5.430 5.731 5.376 5.721 991,412 +0.17(+3.11%)
May 03, 2023 5.439 5.785 5.394 5.549 1,608,494 +0.12(+2.18%)
May 02, 2023 5.612 5.685 5.326 5.430 1,147,065 -0.21(-3.71%)
May 01, 2023 5.922 5.949 5.558 5.640 1,197,867 -0.29(-4.91%)
Apr 28, 2023 5.940 6.304 5.867 5.931 1,087,655 +0.02(+0.31%)
Apr 27, 2023 5.922 6.158 5.785 5.912 1,319,500 -0.04(-0.61%)
Apr 26, 2023 5.931 6.067 5.840 5.949 975,463 -0.01(-0.23%)
Apr 25, 2023 6.194 6.258 5.935 5.962 1,045,654 -0.34(-5.41%)
Apr 24, 2023 6.313 6.395 6.185 6.304 1,078,202 -0.01(-0.14%)
Apr 21, 2023 6.458 6.495 6.158 6.313 1,720,616 -0.12(-1.84%)
Apr 20, 2023 6.598 6.686 6.391 6.431 1,622,461 -0.28(-4.19%)
Apr 19, 2023 6.413 6.738 6.325 6.712 1,852,291 +0.25(+3.80%)
Apr 18, 2023 6.791 6.798 6.334 6.466 2,254,909 -0.27(-3.98%)
Apr 17, 2023 6.853 6.897 6.479 6.734 2,556,786 -0.10(-1.48%)
Apr 14, 2023 7.160 7.257 6.738 6.835 2,658,463 -0.30(-4.19%)
Apr 13, 2023 7.239 7.292 7.020 7.134 2,701,655 -0.16(-2.17%)
Apr 12, 2023 7.775 7.823 7.283 7.292 2,980,131 -0.38(-4.93%)
Apr 11, 2023 8.188 8.592 7.432 7.670 6,650,261 -2.48(-24.42%)
Apr 10, 2023 10.43 10.45 9.822 10.15 775,190 -0.22(-2.12%)
Apr 06, 2023 10.56 10.70 10.33 10.37 544,347 -0.09(-0.84%)
Apr 05, 2023 10.45 10.56 10.31 10.45 341,661 -0.03(-0.25%)
Apr 04, 2023 10.91 10.91 10.38 10.48 547,195 -0.32(-3.01%)
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.