Skip to main content
Office Properties Income Trust (OPI)
NASDAQ: OPI · Real-Time Price · USD
0.920
+0.030 (3.37%)
Jan 17, 2025, 4:00 PM EST - Market closed

OPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.900.940.880.920.923.37%901,656
Jan 16, 20250.910.930.870.890.89-1.56%413,667
Jan 15, 20250.920.960.890.900.90-1.29%424,304
Jan 14, 20250.870.920.870.920.926.34%252,845
Jan 13, 20250.880.900.860.860.86-4.19%338,906
Jan 10, 20250.910.910.880.900.90-1.44%515,205
Jan 8, 20250.970.980.900.910.91-7.00%788,917
Jan 7, 20251.001.030.960.980.98-1.93%890,388
Jan 6, 20250.981.040.981.001.002.42%868,780
Jan 3, 20250.991.020.970.980.98-2.00%496,298
Jan 2, 20251.001.040.991.001.00-0.35%480,795
Dec 31, 20240.981.020.971.001.000.48%707,941
Dec 30, 20240.971.010.931.001.000.51%897,878
Dec 27, 20241.021.030.970.990.99-2.94%754,658
Dec 26, 20241.001.020.981.021.020.99%726,948
Dec 24, 20240.991.030.991.011.012.68%771,209
Dec 23, 20241.031.050.960.980.98-3.57%1,799,794
Dec 20, 20241.071.131.021.021.02-4.67%3,601,126
Dec 19, 20241.171.171.071.071.07-3.60%886,238
Dec 18, 20241.241.251.111.111.11-9.02%1,033,779
Dec 17, 20241.191.261.151.221.223.39%675,241
Dec 16, 20241.311.321.171.181.18-11.28%889,547
Dec 13, 20241.321.361.301.331.33-0.75%504,276
Dec 12, 20241.361.431.341.341.34-2.19%536,500
Dec 11, 20241.401.441.341.371.37-1.44%440,785
Dec 10, 20241.421.441.371.391.39-2.80%415,459
Dec 9, 20241.381.471.321.431.432.51%546,220
Dec 6, 20241.471.491.381.401.40-5.10%505,738
Dec 5, 20241.561.571.431.471.47-7.55%640,220
Dec 4, 20241.581.601.551.591.590.63%509,186
Dec 3, 20241.621.631.551.581.58-1.25%981,213
Dec 2, 20241.651.651.541.601.60-3.03%506,493
Nov 29, 20241.571.701.561.651.655.77%583,572
Nov 27, 20241.711.801.531.561.56-9.30%1,347,259
Nov 26, 20241.641.851.581.721.724.24%2,064,233
Nov 25, 20241.251.991.251.651.6544.74%12,300,641
Nov 22, 20241.151.191.121.141.14-1,019,451
Nov 21, 20241.101.161.091.141.141.79%978,283
Nov 20, 20241.171.191.061.121.12-3.45%1,676,448
Nov 19, 20241.211.221.161.161.16-4.13%1,094,863
Nov 18, 20241.211.231.181.211.21-978,544
Nov 15, 20241.261.261.201.211.21-3.20%763,366
Nov 14, 20241.311.351.231.251.25-4.58%2,014,552
Nov 13, 20241.261.321.181.311.314.80%2,329,901
Nov 12, 20241.241.271.181.251.250.81%2,130,997
Nov 11, 20241.371.391.241.241.24-9.49%2,010,482
Nov 8, 20241.361.441.341.371.371.48%1,013,140
Nov 7, 20241.421.431.351.351.35-2.17%628,912
Nov 6, 20241.461.501.381.381.38-2.82%652,614
Nov 5, 20241.411.521.401.421.42-950,314
Nov 4, 20241.501.501.401.421.42-5.33%1,177,726
Nov 1, 20241.561.591.501.501.50-5.66%1,690,248
Oct 31, 20241.361.731.351.591.59-19.29%4,959,841
Oct 30, 20241.881.991.881.971.974.79%1,476,174
Oct 29, 20241.891.931.861.881.880.53%693,979
Oct 28, 20241.941.941.861.871.87-2.09%838,809
Oct 25, 20241.921.931.861.911.90-0.52%803,971
Oct 24, 20241.951.971.901.921.91-1.03%581,848
Oct 23, 20241.962.011.931.941.93-1.02%869,711
Oct 22, 20242.002.011.941.961.95-1.51%530,874
Oct 21, 20242.042.051.981.991.98-2.45%508,369
Oct 18, 20242.042.062.032.042.03-258,749
Oct 17, 20242.032.052.012.042.030.49%432,177
Oct 16, 20242.012.042.002.032.021.00%588,016
Oct 15, 20242.022.042.002.012.00-0.50%287,270
Oct 14, 20242.042.042.002.022.01-1.46%244,431
Oct 11, 20242.002.072.002.052.043.02%511,139
Oct 10, 20241.972.061.961.991.98-692,590
Oct 9, 20242.012.021.901.991.98-1.00%1,143,838
Oct 8, 20242.042.052.002.012.00-2.43%337,264
Oct 7, 20242.062.142.042.062.050.49%613,882
Oct 4, 20242.092.102.032.052.04-0.97%622,095
Oct 3, 20242.072.092.042.072.06-0.48%708,068
Oct 2, 20242.112.142.062.082.07-1.42%652,210
Oct 1, 20242.182.202.112.112.10-3.21%368,491
Sep 30, 20242.162.202.152.182.171.40%858,811
Sep 27, 20242.112.172.072.152.141.90%830,767
Sep 26, 20242.152.152.062.112.100.48%602,210
Sep 25, 20242.102.202.062.102.09-919,538
Sep 24, 20242.102.142.102.102.09-0.47%470,691
Sep 23, 20242.122.142.102.112.10-683,600
Sep 20, 20242.282.302.112.112.10-8.66%2,792,195
Sep 19, 20242.282.322.202.312.304.52%869,232
Sep 18, 20242.292.442.192.212.20-2.64%1,462,866
Sep 17, 20242.252.292.212.272.262.25%515,879
Sep 16, 20242.192.302.192.222.212.30%394,505
Sep 13, 20242.142.212.142.172.161.88%439,811
Sep 12, 20242.142.172.112.132.12-345,377
Sep 11, 20242.202.222.112.132.12-4.91%268,372
Sep 10, 20242.142.242.092.242.234.67%679,956
Sep 9, 20242.082.172.082.142.131.90%245,736
Sep 6, 20242.132.162.072.102.09-1.41%483,084
Sep 5, 20242.182.192.122.132.12-0.93%267,372
Sep 4, 20242.132.212.122.152.140.94%327,413
Sep 3, 20242.202.222.122.132.12-3.18%430,604
Aug 30, 20242.252.262.192.202.19-1.79%246,378
Aug 29, 20242.302.312.242.242.23-1.32%251,189
Aug 28, 20242.362.382.272.272.26-5.02%346,656
Aug 27, 20242.382.432.362.392.38-327,707
Aug 26, 20242.462.482.382.392.38-1.65%319,343