Office Properties Income Trust (OPI)
NASDAQ: OPI · Real-Time Price · USD
0.2248
+0.0223 (11.01%)
At close: Jun 12, 2025, 4:00 PM
0.2224
-0.0024 (-1.07%)
Pre-market: Jun 13, 2025, 7:01 AM EDT
OPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 11.01% | 1,123,759 |
| Jun 11, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.30% | 1,512,316 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.78% | 1,480,718 |
| Jun 9, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.80% | 1,176,640 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.55% | 981,720 |
| Jun 5, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.55% | 1,405,786 |
| Jun 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.20% | 1,770,758 |
| Jun 3, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.27% | 1,435,421 |
| Jun 2, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -1.81% | 925,517 |
| May 30, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -8.10% | 3,334,015 |
| May 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 1,576,986 |
| May 28, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.01% | 1,694,003 |
| May 27, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.92% | 792,613 |
| May 23, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.90% | 728,702 |
| May 22, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 9.53% | 1,947,748 |
| May 21, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -8.52% | 2,349,018 |
| May 20, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.73% | 1,942,962 |
| May 19, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -10.36% | 1,489,016 |
| May 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.01% | 1,355,716 |
| May 15, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.22% | 1,811,770 |
| May 14, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.47% | 882,351 |
| May 13, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -2.22% | 455,618 |
| May 12, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 0.44% | 602,092 |
| May 9, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.44% | 787,731 |
| May 8, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -2.88% | 467,770 |
| May 7, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.49% | 527,245 |
| May 6, 2025 | 0.31 | 0.32 | 0.28 | 0.28 | 0.28 | -10.27% | 821,695 |
| May 5, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.07% | 240,597 |
| May 2, 2025 | 0.35 | 0.35 | 0.30 | 0.32 | 0.32 | -7.56% | 835,991 |
| May 1, 2025 | 0.39 | 0.39 | 0.33 | 0.34 | 0.34 | -16.10% | 1,133,361 |
| Apr 30, 2025 | 0.41 | 0.42 | 0.37 | 0.41 | 0.41 | 6.80% | 640,664 |
| Apr 29, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -0.10% | 143,376 |
| Apr 28, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -0.39% | 352,517 |
| Apr 25, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -3.53% | 328,869 |
| Apr 24, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 13.19% | 614,317 |
| Apr 23, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 6.51% | 826,917 |
| Apr 22, 2025 | 0.36 | 0.37 | 0.32 | 0.33 | 0.33 | -2.44% | 332,738 |
| Apr 21, 2025 | 0.36 | 0.37 | 0.33 | 0.34 | 0.33 | -6.85% | 951,439 |
| Apr 17, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.35 | 12.17% | 773,472 |
| Apr 16, 2025 | 0.37 | 0.39 | 0.32 | 0.33 | 0.32 | -9.59% | 1,504,188 |
| Apr 15, 2025 | 0.33 | 0.37 | 0.33 | 0.36 | 0.35 | 7.95% | 623,571 |
| Apr 14, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.32 | -6.87% | 630,471 |
| Apr 11, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | 0.35 | -1.97% | 863,751 |
| Apr 10, 2025 | 0.39 | 0.40 | 0.36 | 0.37 | 0.35 | -6.36% | 228,954 |
| Apr 9, 2025 | 0.40 | 0.40 | 0.35 | 0.39 | 0.38 | 6.12% | 458,827 |
| Apr 8, 2025 | 0.39 | 0.40 | 0.35 | 0.37 | 0.36 | 1.46% | 763,296 |
| Apr 7, 2025 | 0.39 | 0.41 | 0.35 | 0.36 | 0.35 | -4.68% | 855,545 |
| Apr 4, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.37 | -6.20% | 636,075 |
| Apr 3, 2025 | 0.41 | 0.43 | 0.39 | 0.41 | 0.39 | -7.11% | 1,093,624 |
| Apr 2, 2025 | 0.45 | 0.45 | 0.41 | 0.44 | 0.42 | -3.58% | 1,033,717 |