Skip to main content
Office Properties Income Trust (OPI)
NASDAQ: OPI · Real-Time Price · USD
1.590
-0.380 (-19.29%)
At close: Oct 31, 2024, 4:00 PM
1.570
-0.020 (-1.26%)
After-hours: Oct 31, 2024, 7:31 PM EDT

OPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20241.361.731.351.591.59-19.29%4,950,989
Oct 30, 20241.881.991.881.971.974.79%1,476,200
Oct 29, 20241.891.931.861.881.880.53%694,000
Oct 28, 20241.941.941.861.871.87-2.09%838,809
Oct 25, 20241.921.931.861.911.90-0.52%804,000
Oct 24, 20241.951.971.901.921.91-1.03%581,848
Oct 23, 20241.962.011.921.941.93-1.02%869,711
Oct 22, 20242.002.011.941.961.95-1.51%530,900
Oct 21, 20242.042.051.981.991.98-2.45%508,400
Oct 18, 20242.042.062.032.042.03-258,749
Oct 17, 20242.032.052.012.042.030.49%432,200
Oct 16, 20242.012.042.002.032.021.00%588,016
Oct 15, 20242.022.042.002.012.00-0.50%287,300
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, 20241.972.061.961.991.98-692,600
Oct 9, 20242.012.021.901.991.98-1.00%1,143,838
Oct 8, 20242.042.052.002.012.00-2.43%337,300
Oct 7, 20242.062.142.042.062.050.49%613,900
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, 20242.112.132.062.082.07-1.42%652,210
Oct 1, 20242.182.202.112.112.10-3.21%368,500
Sep 30, 20242.162.202.152.182.171.40%858,811
Sep 27, 20242.112.172.072.152.141.90%830,800
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%470,700
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, 20242.282.322.192.312.304.52%869,232
Sep 18, 20242.292.442.192.212.20-2.64%1,462,900
Sep 17, 20242.252.292.212.272.262.25%515,900
Sep 16, 20242.192.302.192.222.212.30%394,505
Sep 13, 20242.142.212.142.172.161.88%439,811
Sep 12, 20242.142.172.112.132.12-345,400
Sep 11, 20242.202.222.112.132.12-4.91%268,400
Sep 10, 20242.142.242.092.242.234.67%680,000
Sep 9, 20242.082.172.082.142.131.90%245,736
Sep 6, 20242.132.162.072.102.09-1.41%483,100
Sep 5, 20242.182.192.122.132.12-0.93%267,372
Sep 4, 20242.132.212.122.152.140.94%328,516
Sep 3, 20242.202.222.122.132.12-3.18%430,604
Aug 30, 20242.252.262.192.202.19-1.79%246,400
Aug 29, 20242.302.312.242.242.23-1.32%251,200
Aug 28, 20242.362.382.272.272.26-5.02%346,700
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%264,300
Aug 22, 20242.232.402.192.342.334.93%667,014
Aug 21, 20242.322.322.232.232.22-3.46%197,983
Aug 20, 20242.272.332.242.312.300.87%392,200
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%375,800
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%360,000
Aug 8, 20242.232.302.202.272.262.71%287,410
Aug 7, 20242.422.442.202.212.20-6.75%425,500
Aug 6, 20242.232.412.192.372.366.76%671,037
Aug 5, 20242.312.372.202.222.21-8.26%817,400
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%321,600
Jul 23, 20242.762.762.582.712.70-2.17%495,600
Jul 22, 20242.482.782.472.772.7613.06%915,556
Jul 19, 20242.422.562.402.452.430.41%419,200
Jul 18, 20242.632.662.442.442.42-6.51%653,825
Jul 17, 20242.552.772.532.612.590.38%1,056,800
Jul 16, 20242.392.622.382.602.5810.64%1,118,841
Jul 15, 20242.342.382.282.352.33-0.42%524,100
Jul 12, 20242.282.492.282.362.343.96%787,534
Jul 11, 20242.102.282.102.272.2512.94%1,073,867
Jul 10, 20241.952.021.952.011.993.61%282,400
Jul 9, 20241.981.981.921.941.92-2.51%390,804
Jul 8, 20242.002.001.941.991.97-395,600
Jul 5, 20241.992.051.971.991.97-478,800
Jul 3, 20241.972.041.921.991.972.58%461,346
Jul 2, 20241.881.991.881.941.923.19%739,200
Jul 1, 20242.042.061.831.881.86-7.84%1,711,412
Jun 28, 20242.052.162.002.042.021.49%7,322,872
Jun 27, 20242.112.131.962.011.99-4.74%1,352,800
Jun 26, 20242.292.312.102.112.09-8.26%927,000
Jun 25, 20242.292.332.282.302.28-0.86%640,000
Jun 24, 20242.292.362.262.322.302.65%615,000
Jun 21, 20242.312.352.242.262.24-2.59%2,134,421
Jun 20, 20242.312.362.262.322.300.87%512,100
Jun 18, 20242.282.342.262.302.280.44%622,143
Jun 17, 20242.202.292.182.292.272.23%435,909
Jun 14, 20242.122.242.122.242.224.19%623,700
Jun 13, 20242.172.212.132.152.13-1.83%827,328
Jun 12, 20242.342.372.142.192.17-3.52%822,406
Jun 11, 20242.232.292.172.272.251.79%558,232