Office Properties Income Trust (OPI)
NASDAQ: OPI · Real-Time Price · USD
0.4798
-0.0218 (-4.35%)
At close: Mar 28, 2025, 4:00 PM
0.4870
+0.0072 (1.50%)
After-hours: Mar 28, 2025, 7:50 PM EDT
OPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.50 | 0.53 | 0.46 | 0.48 | 0.48 | -4.35% | 535,397 |
| Mar 27, 2025 | 0.49 | 0.53 | 0.49 | 0.50 | 0.50 | 1.37% | 540,535 |
| Mar 26, 2025 | 0.55 | 0.59 | 0.48 | 0.49 | 0.49 | -10.67% | 846,972 |
| Mar 25, 2025 | 0.59 | 0.63 | 0.55 | 0.55 | 0.55 | -6.69% | 341,096 |
| Mar 24, 2025 | 0.58 | 0.63 | 0.54 | 0.59 | 0.59 | 2.34% | 877,762 |
| Mar 21, 2025 | 0.59 | 0.61 | 0.44 | 0.58 | 0.58 | -1.93% | 6,882,980 |
| Mar 20, 2025 | 0.67 | 0.67 | 0.58 | 0.59 | 0.59 | -11.77% | 1,537,816 |
| Mar 19, 2025 | 0.71 | 0.73 | 0.67 | 0.67 | 0.67 | -7.33% | 828,120 |
| Mar 18, 2025 | 0.76 | 0.76 | 0.71 | 0.72 | 0.72 | -3.68% | 905,359 |
| Mar 17, 2025 | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -11.06% | 1,509,874 |
| Mar 14, 2025 | 0.77 | 0.85 | 0.75 | 0.84 | 0.84 | 8.94% | 559,619 |
| Mar 13, 2025 | 0.87 | 0.89 | 0.77 | 0.78 | 0.78 | -11.67% | 938,322 |
| Mar 12, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 9.63% | 461,470 |
| Mar 11, 2025 | 0.90 | 0.92 | 0.71 | 0.80 | 0.80 | -12.05% | 2,373,581 |
| Mar 10, 2025 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | -0.93% | 700,873 |
| Mar 7, 2025 | 0.89 | 0.94 | 0.88 | 0.92 | 0.92 | 0.65% | 501,062 |
| Mar 6, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -2.85% | 204,636 |
| Mar 5, 2025 | 0.90 | 0.95 | 0.88 | 0.94 | 0.94 | 3.50% | 297,894 |
| Mar 4, 2025 | 0.89 | 0.94 | 0.85 | 0.91 | 0.91 | 0.39% | 775,041 |
| Mar 3, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -0.86% | 426,415 |
| Feb 28, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | -0.05% | 372,666 |
| Feb 27, 2025 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 2.53% | 199,061 |
| Feb 26, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 2.91% | 664,621 |
| Feb 25, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 0.89% | 170,354 |
| Feb 24, 2025 | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -1.74% | 349,051 |
| Feb 21, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.37% | 257,862 |
| Feb 20, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 3.10% | 484,175 |
| Feb 19, 2025 | 0.89 | 0.90 | 0.84 | 0.86 | 0.86 | -3.90% | 608,707 |
| Feb 18, 2025 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | -2.00% | 1,570,632 |
| Feb 14, 2025 | 0.96 | 0.97 | 0.90 | 0.91 | 0.91 | -5.55% | 671,685 |
| Feb 13, 2025 | 0.95 | 0.99 | 0.93 | 0.96 | 0.96 | 1.73% | 454,622 |
| Feb 12, 2025 | 0.92 | 0.96 | 0.91 | 0.95 | 0.95 | 1.41% | 221,522 |
| Feb 11, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | -0.55% | 288,880 |
| Feb 10, 2025 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -5.06% | 380,289 |
| Feb 7, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -1.00% | 350,883 |
| Feb 6, 2025 | 1.03 | 1.05 | 0.98 | 1.00 | 1.00 | -0.99% | 376,724 |
| Feb 5, 2025 | 0.95 | 1.02 | 0.95 | 1.01 | 1.01 | 6.99% | 285,776 |
| Feb 4, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | 0.46% | 243,078 |
| Feb 3, 2025 | 0.90 | 0.95 | 0.89 | 0.94 | 0.94 | 3.42% | 236,123 |
| Jan 31, 2025 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | 0.96% | 197,491 |
| Jan 30, 2025 | 0.89 | 0.94 | 0.89 | 0.90 | 0.90 | 0.51% | 431,846 |
| Jan 29, 2025 | 0.90 | 0.93 | 0.88 | 0.90 | 0.90 | -1.33% | 393,605 |
| Jan 28, 2025 | 0.94 | 0.97 | 0.90 | 0.91 | 0.91 | -4.01% | 430,194 |
| Jan 27, 2025 | 0.91 | 1.04 | 0.91 | 0.95 | 0.95 | 3.31% | 951,185 |
| Jan 24, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.91 | -0.37% | 470,814 |
| Jan 23, 2025 | 0.95 | 0.97 | 0.89 | 0.92 | 0.91 | -4.10% | 619,596 |
| Jan 22, 2025 | 0.97 | 0.97 | 0.92 | 0.96 | 0.95 | 4.26% | 526,601 |
| Jan 21, 2025 | 0.92 | 0.92 | 0.88 | 0.92 | 0.91 | -0.14% | 399,641 |
| Jan 17, 2025 | 0.90 | 0.94 | 0.88 | 0.92 | 0.91 | 3.37% | 901,656 |
| Jan 16, 2025 | 0.91 | 0.93 | 0.87 | 0.89 | 0.88 | -1.56% | 413,667 |