Office Properties Income Trust OPI
NASDAQ · Vereinigte Staaten · Finanzen
$15,36-0,57 (-3,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,53 | -2,51 % | $16,04 | $16,82 | $15,23 | 76,41K |
| 2026-09-30 | $15,93 | -0,13 % | $15,94 | $16,26 | $15,70 | 108,30K |
| 2026-09-29 | $15,95 | -3,63 % | $17,01 | $17,01 | $15,84 | 65,10K |
| 2026-09-28 | $16,55 | -0,30 % | $16,36 | $16,85 | $16,17 | 112,20K |
| 2026-09-25 | $16,60 | -1,07 % | $16,53 | $17,11 | $16,51 | 69,80K |
| 2026-09-24 | $16,78 | -4,60 % | $17,50 | $17,69 | $16,68 | 65,20K |
| 2026-09-23 | $17,59 | -0,51 % | $17,77 | $17,97 | $17,37 | 61,50K |
| 2026-09-22 | $17,68 | -0,28 % | $17,42 | $17,75 | $17,37 | 57,60K |
| 2026-09-21 | $17,73 | +0,62 % | $17,72 | $18,04 | $17,01 | 82,10K |
| 2026-09-18 | $17,62 | +6,40 % | $16,84 | $17,75 | $16,13 | 544,80K |
| 2026-09-17 | $16,56 | +2,16 % | $14,64 | $16,75 | $14,64 | 144,90K |
| 2026-09-16 | $16,21 | -5,26 % | $16,91 | $17,36 | $16,20 | 94,30K |
| 2026-09-15 | $17,11 | +3,45 % | $16,76 | $17,39 | $16,39 | 26,80K |
| 2026-09-14 | $16,54 | -1,78 % | $16,75 | $16,92 | $16,41 | 122,40K |
| 2026-09-11 | $16,84 | +4,47 % | $16,20 | $17,16 | $16,20 | 39,80K |
| 2026-09-10 | $16,12 | -2,48 % | $16,50 | $16,50 | $16,02 | 33,30K |
| 2026-09-09 | $16,53 | -2,48 % | $16,85 | $16,87 | $16,50 | 60,20K |
| 2026-09-08 | $16,95 | -4,40 % | $17,49 | $17,52 | $16,68 | 95,70K |
| 2026-09-04 | $17,73 | +0,11 % | $17,75 | $17,75 | $17,50 | 24,80K |
| 2026-09-03 | $17,71 | +0,28 % | $17,95 | $18,07 | $17,58 | 71,20K |
| 2026-09-02 | $17,66 | -0,23 % | $17,91 | $18,01 | $17,62 | 36,80K |
| 2026-09-01 | $17,70 | +0,17 % | $17,81 | $18,05 | $17,50 | 36,40K |
| 2026-08-31 | $17,67 | -0,45 % | $17,92 | $18,02 | $17,33 | 76,10K |
| 2026-08-28 | $17,75 | +1,78 % | $17,44 | $18,09 | $17,25 | 128,90K |
| 2026-08-27 | $17,44 | +0,23 % | $17,46 | $17,87 | $17,26 | 31,40K |
| 2026-08-26 | $17,40 | -3,33 % | $17,77 | $18,46 | $17,27 | 58,60K |
| 2026-08-25 | $18,00 | -3,07 % | $18,52 | $18,52 | $17,55 | 33,00K |
| 2026-08-24 | $18,57 | +2,20 % | $18,00 | $18,67 | $17,83 | 56,70K |
| 2026-08-21 | $18,17 | +0,61 % | $17,84 | $18,60 | $17,71 | 17,20K |
| 2026-08-20 | $18,06 | +0,44 % | $17,84 | $18,06 | $17,36 | 53,90K |
| 2026-08-19 | $17,98 | -5,37 % | $19,00 | $19,66 | $17,85 | 45,90K |
| 2026-08-18 | $19,00 | 0,00 % | $19,27 | $19,55 | $18,80 | 485,40K |
| 2026-08-17 | $19,00 | +0,05 % | $19,09 | $19,20 | $18,92 | 69,60K |
| 2026-08-14 | $18,99 | +0,21 % | $19,01 | $19,62 | $18,68 | 41,60K |
| 2026-08-13 | $18,95 | 0,00 % | $19,13 | $19,13 | $18,64 | 57,60K |
| 2026-08-12 | $18,95 | 0,00 % | $19,00 | $19,58 | $18,78 | 30,80K |
| 2026-08-11 | $18,95 | -0,26 % | $18,97 | $19,07 | $18,51 | 35,00K |
| 2026-08-10 | $19,00 | -0,26 % | $18,90 | $19,48 | $18,19 | 124,90K |
| 2026-08-07 | $19,05 | +2,31 % | $18,22 | $19,19 | $17,90 | 92,30K |
| 2026-08-06 | $18,62 | -2,00 % | $18,91 | $20,79 | $18,24 | 450,20K |
| 2026-08-05 | $19,00 | +0,48 % | $18,89 | $19,35 | $18,53 | 90,70K |
| 2026-08-04 | $18,91 | -1,87 % | $19,39 | $20,29 | $18,02 | 243,40K |
| 2026-08-03 | $19,27 | +2,55 % | $18,86 | $20,37 | $18,47 | 324,80K |
| 2026-07-31 | $18,79 | +2,23 % | $18,55 | $18,88 | $17,76 | 54,40K |
| 2026-07-30 | $18,38 | +5,33 % | $17,81 | $18,64 | $17,70 | 20,80K |
| 2026-07-29 | $17,45 | -5,62 % | $18,40 | $18,50 | $16,87 | 64,60K |
| 2026-07-28 | $18,49 | +1,65 % | $18,39 | $19,08 | $17,86 | 126,70K |
| 2026-07-27 | $18,19 | -0,98 % | $18,58 | $18,58 | $17,45 | 87,90K |
| 2026-07-24 | $18,37 | +1,72 % | $18,12 | $18,37 | $17,41 | 18,30K |
| 2026-07-23 | $18,06 | -0,06 % | $18,05 | $18,88 | $17,50 | 72,70K |
| 2026-07-22 | $18,07 | -0,82 % | $18,29 | $18,31 | $17,38 | 20,20K |
| 2026-07-21 | $18,22 | -3,75 % | $18,98 | $19,35 | $18,04 | 52,50K |
| 2026-07-20 | $18,93 | +5,17 % | $18,01 | $19,76 | $17,82 | 291,80K |
| 2026-07-17 | $18,00 | -4,31 % | $19,01 | $19,50 | $17,31 | 9,69M |
| 2026-07-16 | $18,81 | +1,68 % | $18,21 | $19,45 | $17,70 | 46,00K |
| 2026-07-15 | $18,50 | +3,01 % | $18,06 | $19,50 | $17,40 | 7,39M |
| 2026-07-14 | $17,96 | +5,15 % | $17,46 | $18,05 | $17,05 | 55,50K |
| 2026-07-13 | $17,08 | -2,40 % | $17,31 | $17,49 | $16,84 | 30,10K |
| 2026-07-10 | $17,50 | +6,06 % | $16,69 | $17,70 | $16,37 | 85,60K |
| 2026-07-09 | $16,50 | -1,08 % | $16,89 | $17,01 | $16,01 | 52,50K |
| 2026-07-08 | $16,68 | -0,42 % | $16,91 | $17,25 | $16,50 | 52,80K |
| 2026-07-07 | $16,75 | +1,89 % | $16,55 | $17,56 | $16,44 | 53,10K |
| 2026-07-06 | $16,44 | -0,96 % | $16,62 | $17,07 | $16,44 | 39,40K |
| 2026-07-02 | $16,60 | +1,84 % | $16,30 | $17,32 | $15,14 | 86,10K |
| 2026-07-01 | $16,30 | -4,12 % | $17,00 | $17,00 | $16,05 | 35,90K |
| 2026-06-30 | $17,00 | +1,31 % | $16,79 | $17,59 | $16,01 | 129,50K |
| 2026-06-29 | $16,78 | -2,39 % | $17,50 | $17,50 | $16,75 | 38,60K |
| 2026-06-26 | $17,19 | -3,43 % | $18,00 | $18,20 | $17,00 | 8,80K |
| 2026-06-25 | $17,80 | -5,92 % | $19,98 | $19,98 | $17,16 | 15,60K |
| 2026-06-24 | $18,92 | +16,00 % | $16,40 | $18,92 | $16,40 | 16,10K |
| 2026-06-23 | $16,31 | -4,06 % | $15,50 | $17,00 | $15,18 | 40,10K |
| 2026-06-22 | $17,00 | -49,78 % | $21,82 | $27,80 | $17,00 | 51,10K |
| 2026-06-18 | $33,85 | — | $33,85 | $49,69 | $18,00 | 0 |