Office Properties Income Trust (OPI)
NASDAQ: OPI · Real-Time Price · USD
0.2267
-0.0133 (-5.54%)
At close: Aug 1, 2025, 4:00 PM
0.2213
-0.0054 (-2.38%)
After-hours: Aug 1, 2025, 7:48 PM EDT
OPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.54% | 1,076,709 |
| 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 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.86% | 430,600 |
| Jul 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.89% | 489,948 |
| 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 |