Office Properties Income Trust OPI
NASDAQ · United States · Finance
$15.77-0.16 (-1.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.80 | -0.82% | $16.04 | $16.82 | $15.23 | 30.78K |
| 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 |