Office Properties Income Trust (OPITQ)
OTCMKTS · Delayed Price · Currency is USD
0.0162
-0.0005 (-2.99%)
At close: Nov 25, 2025
OPITQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.99% | 220,813 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.37% | 292,279 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 949,958 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.10% | 285,232 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.06% | 809,112 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 203,213 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.26% | 361,798 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.52% | 347,428 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.79% | 1,188,570 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.15% | 881,307 |
| Nov 11, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.00% | 889,721 |
| Nov 10, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.96% | 339,910 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 15.91% | 1,143,409 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.28% | 1,096,785 |
| Nov 5, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | 13.45% | 1,784,285 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.50% | 939,896 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -45.95% | 4,442,294 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -22.27% | 3,201,440 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.63% | 88,892 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.21% | 351,647 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.61% | 769,623 |
| Oct 27, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -4.17% | 1,324,676 |
| Oct 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.09% | 823,272 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.33% | 718,274 |
| Oct 22, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 14.56% | 4,202,571 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.61% | 3,260,401 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.62% | 875,152 |
| Oct 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.31% | 1,924,373 |
| Oct 16, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -9.65% | 1,446,671 |
| Oct 15, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.83% | 1,144,616 |
| Oct 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.64% | 1,195,852 |
| Oct 13, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -7.72% | 1,329,689 |
| Oct 10, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -8.32% | 1,383,508 |
| Oct 9, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.41% | 2,479,512 |
| Oct 8, 2025 | 0.06 | 0.11 | 0.06 | 0.07 | 0.07 | 12.86% | 15,241,794 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.05 | 0.06 | 0.06 | -68.50% | 4,255,130 |
| Oct 6, 2025 | 0.24 | 0.25 | 0.20 | 0.20 | 0.20 | -16.98% | 20,426,515 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.13% | 6,057,542 |
| Oct 2, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -11.25% | 5,001,411 |
| Oct 1, 2025 | 0.25 | 0.34 | 0.21 | 0.30 | 0.30 | -9.26% | 16,380,941 |
| Sep 30, 2025 | 0.36 | 0.39 | 0.32 | 0.33 | 0.33 | -15.52% | 4,694,239 |
| Sep 29, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -5.94% | 3,824,655 |
| Sep 26, 2025 | 0.44 | 0.45 | 0.40 | 0.41 | 0.41 | -6.50% | 4,342,632 |
| Sep 25, 2025 | 0.35 | 0.48 | 0.35 | 0.44 | 0.44 | 24.47% | 16,691,655 |
| Sep 24, 2025 | 0.34 | 0.37 | 0.32 | 0.36 | 0.36 | -0.56% | 3,869,520 |
| Sep 23, 2025 | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | -5.29% | 4,708,569 |
| Sep 22, 2025 | 0.36 | 0.40 | 0.35 | 0.38 | 0.38 | -3.08% | 6,105,310 |
| Sep 19, 2025 | 0.44 | 0.50 | 0.39 | 0.39 | 0.39 | -12.63% | 11,636,176 |
| Sep 18, 2025 | 0.46 | 0.48 | 0.37 | 0.45 | 0.45 | -21.24% | 23,855,192 |
| Sep 17, 2025 | 0.77 | 0.85 | 0.55 | 0.57 | 0.57 | -31.81% | 38,927,509 |