Office Properties Income Trust (OPI)
NASDAQ: OPI · Real-Time Price · USD
0.8312
-0.0488 (-5.55%)
At close: Sep 16, 2025, 4:00 PM EDT
0.8466
+0.0154 (1.85%)
After-hours: Sep 16, 2025, 5:36 PM EDT
OPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.06 | 1.13 | 0.75 | 0.83 | - | -5.55% | 73,886,060 |
| Sep 15, 2025 | 0.71 | 0.99 | 0.65 | 0.88 | 0.88 | 59.62% | 151,438,648 |
| Sep 12, 2025 | 0.42 | 0.78 | 0.36 | 0.55 | 0.55 | 78.59% | 329,776,544 |
| Sep 11, 2025 | 0.27 | 0.31 | 0.25 | 0.31 | 0.31 | 22.40% | 14,040,513 |
| Sep 10, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 9.75% | 1,164,740 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.21% | 475,683 |
| Sep 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.03% | 815,603 |
| Sep 5, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 2.92% | 912,323 |
| Sep 4, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 15.53% | 882,994 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -10.46% | 791,491 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.56% | 401,525 |
| Aug 29, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -1.61% | 527,076 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.41% | 697,124 |
| Aug 27, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 667,699 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.89% | 1,470,863 |
| Aug 25, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -1.25% | 1,069,536 |
| Aug 22, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 1.54% | 1,108,713 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.14% | 237,119 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.05% | 392,354 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.79% | 651,616 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.41% | 472,743 |
| Aug 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.00% | 218,656 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.08% | 274,356 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 0.33% | 628,763 |
| Aug 12, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.23% | 476,510 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 348,495 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 0.86% | 318,427 |
| Aug 7, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.21% | 249,265 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.31% | 205,524 |
| Aug 5, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.42% | 654,304 |
| Aug 4, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.93% | 363,966 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.54% | 1,078,238 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.29% | 590,640 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.28% | 1,113,006 |
| Jul 29, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -4.80% | 1,857,803 |
| Jul 28, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -5.34% | 1,064,545 |
| Jul 25, 2025 | 0.32 | 0.32 | 0.27 | 0.28 | 0.28 | -14.01% | 1,344,190 |
| Jul 24, 2025 | 0.25 | 0.33 | 0.25 | 0.32 | 0.32 | 25.82% | 4,055,446 |
| Jul 23, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 2.27% | 1,233,084 |
| Jul 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.12% | 884,970 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.11% | 691,973 |
| Jul 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.74% | 611,651 |
| Jul 17, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -6.31% | 801,402 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.50% | 394,756 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.56% | 625,557 |
| Jul 14, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.03% | 351,975 |
| Jul 11, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 3.96% | 627,280 |
| Jul 10, 2025 | 0.30 | 0.31 | 0.26 | 0.27 | 0.27 | -15.57% | 1,553,206 |
| Jul 9, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -2.94% | 886,285 |
| Jul 8, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | 25.18% | 1,650,785 |