Skip to main content
Office Properties Income Trust (OPI)
NASDAQ: OPI · Real-Time Price · USD
1.580
-0.020 (-1.25%)
Dec 3, 2024, 2:17 PM EST - Market open

OPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20241.651.651.541.601.60-3.03%506,317
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
Aug 23, 20242.372.462.342.432.423.85%264,269
Aug 22, 20242.232.412.192.342.334.93%667,014
Aug 21, 20242.322.322.232.232.22-3.46%197,983
Aug 20, 20242.272.332.242.312.300.87%392,150
Aug 19, 20242.142.332.132.292.287.01%777,513
Aug 16, 20242.192.202.142.142.13-2.28%335,000
Aug 15, 20242.202.252.182.192.182.34%660,909
Aug 14, 20242.232.262.142.142.13-2.73%375,798
Aug 13, 20242.192.222.172.202.190.92%574,811
Aug 12, 20242.232.242.172.182.17-2.24%389,947
Aug 9, 20242.252.282.202.232.22-1.76%359,988
Aug 8, 20242.232.302.202.272.262.71%287,410
Aug 7, 20242.422.442.202.212.20-6.75%425,465
Aug 6, 20242.232.412.202.372.366.76%671,037
Aug 5, 20242.312.372.202.222.21-8.26%817,382
Aug 2, 20242.562.642.402.422.41-9.36%530,196
Aug 1, 20242.733.022.642.672.667.23%1,794,953
Jul 31, 20242.482.652.402.492.480.40%653,879
Jul 30, 20242.642.682.482.482.47-6.77%385,130
Jul 29, 20242.702.712.602.662.65-1.48%302,107
Jul 26, 20242.632.712.572.702.694.65%330,140
Jul 25, 20242.552.692.542.582.571.57%465,060
Jul 24, 20242.632.712.532.542.53-6.27%321,568
Jul 23, 20242.762.762.582.712.70-2.17%495,579
Jul 22, 20242.482.782.472.772.7613.06%915,556
Jul 19, 20242.422.562.402.452.430.41%419,154
Jul 18, 20242.632.662.442.442.42-6.51%653,825
Jul 17, 20242.552.772.532.612.590.38%1,056,777
Jul 16, 20242.392.622.382.602.5810.64%1,118,841
Jul 15, 20242.342.382.282.352.33-0.42%524,097
Jul 12, 20242.282.492.282.362.343.96%787,534