Office Properties Income Trust (OPI)
NASDAQ: OPI · Real-Time Price · USD
0.2797
-0.0054 (-1.89%)
At close: Jul 3, 2025, 1:00 PM
0.2708
-0.0089 (-3.18%)
After-hours: Jul 3, 2025, 4:59 PM EDT
OPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.89% | 487,649 |
| Jul 2, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 8.03% | 541,756 |
| Jul 1, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 6.84% | 871,393 |
| Jun 30, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 17.62% | 796,331 |
| Jun 27, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -8.22% | 398,759 |
| Jun 26, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.18% | 982,308 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.90% | 607,704 |
| Jun 24, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 1.67% | 945,877 |
| Jun 23, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -4.24% | 2,059,672 |
| Jun 20, 2025 | 0.26 | 0.30 | 0.25 | 0.25 | 0.25 | -3.85% | 3,836,020 |
| Jun 18, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 14.49% | 2,057,157 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 3.70% | 238,515 |
| Jun 16, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.71% | 883,742 |
| Jun 13, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 6.72% | 888,015 |
| Jun 12, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 11.01% | 1,223,597 |
| 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 |