Skip to main content
Office Properties Income Trust (OPI)
NASDAQ: OPI · Real-Time Price · USD
0.872
-0.012 (-1.37%)
At close: Feb 21, 2025, 4:00 PM
0.887
+0.015 (1.71%)
After-hours: Feb 21, 2025, 5:12 PM EST

OPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.870.890.860.880.883.10%480,834
Feb 19, 20250.890.900.840.860.86-3.90%608,707
Feb 18, 20250.900.910.870.890.89-2.00%1,570,632
Feb 14, 20250.960.970.900.910.91-5.55%671,685
Feb 13, 20250.950.990.930.960.961.73%454,622
Feb 12, 20250.920.960.910.950.951.41%221,522
Feb 11, 20250.930.930.900.930.93-0.55%288,880
Feb 10, 20251.021.020.940.940.94-5.06%380,289
Feb 7, 20251.001.000.950.990.99-1.00%350,883
Feb 6, 20251.031.050.981.001.00-0.99%376,724
Feb 5, 20250.951.020.951.011.016.99%285,776
Feb 4, 20250.950.960.920.940.940.46%243,078
Feb 3, 20250.900.950.890.940.943.42%236,123
Jan 31, 20250.900.930.890.910.910.96%197,491
Jan 30, 20250.890.940.890.900.900.51%431,846
Jan 29, 20250.900.930.880.900.90-1.33%393,605
Jan 28, 20250.940.970.900.910.91-4.01%430,194
Jan 27, 20250.911.040.910.950.953.31%951,185
Jan 24, 20250.920.940.910.920.91-0.37%470,814
Jan 23, 20250.950.970.890.920.91-4.10%619,596
Jan 22, 20250.970.970.920.960.954.26%526,601
Jan 21, 20250.920.920.880.920.91-0.14%399,641
Jan 17, 20250.900.940.880.920.913.37%901,656
Jan 16, 20250.910.930.870.890.88-1.56%413,667
Jan 15, 20250.920.960.890.900.89-1.29%424,304
Jan 14, 20250.870.920.870.920.916.34%252,845
Jan 13, 20250.880.900.860.860.85-4.19%338,906
Jan 10, 20250.910.910.880.900.89-1.44%515,205
Jan 8, 20250.970.980.900.910.90-7.00%788,917
Jan 7, 20251.001.030.960.980.97-1.93%890,388
Jan 6, 20250.981.040.981.000.992.42%868,780
Jan 3, 20250.991.020.970.980.97-2.00%496,298
Jan 2, 20251.001.040.991.000.99-0.35%480,795
Dec 31, 20240.981.020.971.000.990.48%707,941
Dec 30, 20240.971.010.931.000.980.51%897,878
Dec 27, 20241.021.030.970.990.98-2.94%754,658
Dec 26, 20241.001.020.981.021.010.99%726,948
Dec 24, 20240.991.030.991.011.002.68%771,209
Dec 23, 20241.031.050.960.980.97-3.57%1,799,794
Dec 20, 20241.071.131.021.021.01-4.67%3,601,126
Dec 19, 20241.171.171.071.071.06-3.60%886,238
Dec 18, 20241.241.251.111.111.10-9.02%1,033,779
Dec 17, 20241.191.261.151.221.213.39%675,241
Dec 16, 20241.311.321.171.181.17-11.28%889,547
Dec 13, 20241.321.361.301.331.32-0.75%504,276
Dec 12, 20241.361.431.341.341.33-2.19%536,500
Dec 11, 20241.401.441.341.371.36-1.44%440,785
Dec 10, 20241.421.441.371.391.38-2.80%415,459
Dec 9, 20241.381.471.321.431.422.51%546,220
Dec 6, 20241.471.491.381.401.38-5.10%505,738
Dec 5, 20241.561.571.431.471.46-7.55%640,220
Dec 4, 20241.581.601.551.591.570.63%509,186
Dec 3, 20241.621.631.551.581.56-1.25%981,213
Dec 2, 20241.651.651.541.601.58-3.03%506,493
Nov 29, 20241.571.701.561.651.635.77%583,572
Nov 27, 20241.711.801.531.561.54-9.30%1,347,259
Nov 26, 20241.641.851.581.721.704.24%2,064,233
Nov 25, 20241.251.991.251.651.6344.74%12,300,641
Nov 22, 20241.151.191.121.141.13-1,019,451
Nov 21, 20241.101.161.091.141.131.79%978,283
Nov 20, 20241.171.191.061.121.11-3.45%1,676,448
Nov 19, 20241.211.221.161.161.15-4.13%1,094,863
Nov 18, 20241.211.231.181.211.20-978,544
Nov 15, 20241.261.261.201.211.20-3.20%763,366
Nov 14, 20241.311.351.231.251.24-4.58%2,014,552
Nov 13, 20241.261.321.181.311.304.80%2,329,901
Nov 12, 20241.241.271.181.251.240.81%2,130,997
Nov 11, 20241.371.391.241.241.23-9.49%2,010,482
Nov 8, 20241.361.441.341.371.361.48%1,013,140
Nov 7, 20241.421.431.351.351.34-2.17%628,912
Nov 6, 20241.461.501.381.381.37-2.82%652,614
Nov 5, 20241.411.521.401.421.41-950,314
Nov 4, 20241.501.501.401.421.41-5.33%1,177,726
Nov 1, 20241.561.591.501.501.48-5.66%1,690,248
Oct 31, 20241.361.731.351.591.57-19.29%4,959,841
Oct 30, 20241.881.991.881.971.954.79%1,476,174
Oct 29, 20241.891.931.861.881.860.53%693,979
Oct 28, 20241.941.941.861.871.85-2.09%838,809
Oct 25, 20241.921.931.861.911.88-0.52%803,971
Oct 24, 20241.951.971.901.921.89-1.03%581,848
Oct 23, 20241.962.011.931.941.91-1.02%869,711
Oct 22, 20242.002.011.941.961.93-1.51%530,874
Oct 21, 20242.042.051.981.991.96-2.45%508,369
Oct 18, 20242.042.062.032.042.01-258,749
Oct 17, 20242.032.052.012.042.010.49%432,177
Oct 16, 20242.012.042.002.032.001.00%588,016
Oct 15, 20242.022.042.002.011.98-0.50%287,270
Oct 14, 20242.042.042.002.021.99-1.46%244,431
Oct 11, 20242.002.072.002.052.023.02%511,139
Oct 10, 20241.972.061.961.991.96-692,590
Oct 9, 20242.012.021.901.991.96-1.00%1,143,838
Oct 8, 20242.042.052.002.011.98-2.43%337,264
Oct 7, 20242.062.142.042.062.030.49%613,882
Oct 4, 20242.092.102.032.052.02-0.97%622,095
Oct 3, 20242.072.092.042.072.04-0.48%708,068
Oct 2, 20242.112.142.062.082.05-1.42%652,210
Oct 1, 20242.182.202.112.112.08-3.21%368,491
Sep 30, 20242.162.202.152.182.151.40%858,811
Sep 27, 20242.112.172.072.152.121.90%830,767
Sep 26, 20242.152.152.062.112.080.48%602,210