NasdaqGS - Delayed Quote USD

Office Properties Income Trust (OPI)

0.2740
+0.0039
+(1.44%)
At close: May 9 at 4:00:00 PM EDT
0.2715
-0.00
(-0.91%)
After hours: May 9 at 7:09:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.27000.27000.25000.27000.2700787,700
May 8, 20250.27000.29000.26000.27000.2700467,700
May 7, 20250.29000.30000.28000.28000.2800527,200
May 6, 20250.31000.32000.28000.28000.2800821,700
May 5, 20250.31000.32000.31000.31000.3100240,500
May 2, 20250.35000.35000.30000.32000.3200836,000
May 1, 20250.39000.39000.33000.34000.34001,133,400
Apr 30, 20250.41000.42000.37000.41000.4100640,500
Apr 29, 20250.40000.41000.38000.38000.3800143,300
Apr 28, 20250.40000.41000.38000.38000.3800352,500
Apr 25, 20250.40000.41000.38000.39000.3900328,700
Apr 24, 20250.36000.40000.36000.40000.4000614,300
Apr 23, 20250.33000.36000.33000.35000.3500826,900
Apr 22, 2025 0.01 Dividend
Apr 22, 20250.36000.36000.32000.33000.3300332,500
Apr 21, 20250.36000.37000.33000.34000.3300951,400
Apr 17, 20250.34000.37000.34000.37000.3591773,400
Apr 16, 20250.37000.39000.32000.33000.32031,504,100
Apr 15, 20250.33000.37000.33000.36000.3494623,600
Apr 14, 20250.36000.36000.33000.33000.3203630,500
Apr 11, 20250.38000.39000.35000.36000.3494863,800
Apr 10, 20250.39000.40000.36000.37000.3591228,900
Apr 9, 20250.40000.40000.35000.39000.3785458,800
Apr 8, 20250.39000.40000.35000.37000.3591763,300
Apr 7, 20250.39000.41000.35000.36000.3494855,100
Apr 4, 20250.40000.41000.38000.38000.3688636,100
Apr 3, 20250.41000.43000.39000.41000.39791,093,600
Apr 2, 20250.45000.45000.41000.44000.42711,033,700
Apr 1, 20250.46000.47000.45000.45000.4368596,200
Mar 31, 20250.47000.48000.45000.46000.4465583,200
Mar 28, 20250.50000.53000.46000.48000.4659536,600
Mar 27, 20250.49000.53000.49000.50000.4853540,500
Mar 26, 20250.55000.59000.48000.49000.4756846,900
Mar 25, 20250.59000.63000.55000.55000.5338341,100
Mar 24, 20250.58000.63000.54000.59000.5726877,500
Mar 21, 20250.59000.61000.44000.58000.56296,882,900
Mar 20, 20250.67000.67000.58000.59000.57261,537,800
Mar 19, 20250.71000.73000.67000.67000.6503828,100
Mar 18, 20250.76000.76000.71000.72000.6988905,300
Mar 17, 20250.85000.85000.75000.75000.72791,509,900
Mar 14, 20250.77000.85000.75000.84000.8153559,600
Mar 13, 20250.87000.89000.77000.78000.7571938,300
Mar 12, 20250.85000.89000.85000.88000.8541461,500
Mar 11, 20250.90000.92000.71000.80000.77652,373,600
Mar 10, 20250.90000.93000.89000.91000.8832700,900
Mar 7, 20250.89000.94000.88000.92000.8929501,100
Mar 6, 20250.93000.93000.89000.91000.8832204,600
Mar 5, 20250.90000.95000.88000.94000.9124297,900
Mar 4, 20250.89000.94000.85000.91000.8832775,000
Mar 3, 20250.91000.93000.90000.90000.8735426,400
Feb 28, 20250.92000.92000.88000.91000.8832372,500
Feb 27, 20250.88000.92000.88000.91000.8832199,000
Feb 26, 20250.86000.90000.86000.89000.8638664,600
Feb 25, 20250.85000.87000.85000.86000.8347170,400
Feb 24, 20250.93000.93000.85000.86000.8347349,100
Feb 21, 20250.88000.88000.86000.87000.8444257,900
Feb 20, 20250.87000.89000.86000.88000.8541484,100
Feb 19, 20250.89000.90000.84000.86000.8347608,700
Feb 18, 20250.90000.91000.87000.89000.86381,570,600
Feb 14, 20250.96000.97000.90000.91000.8832671,700
Feb 13, 20250.95000.99000.93000.96000.9318454,600
Feb 12, 20250.92000.96000.91000.95000.9221221,400
Feb 11, 20250.93000.93000.90000.93000.9026288,800
Feb 10, 20251.02001.02000.94000.94000.9124380,300
Feb 7, 20251.00001.00000.95000.99000.9609350,900
Feb 6, 20251.03001.05000.98001.00000.9706376,700
Feb 5, 20250.95001.02000.95001.01000.9803284,300
Feb 4, 20250.95000.96000.92000.94000.9124242,900
Feb 3, 20250.90000.95000.89000.94000.9124236,100
Jan 31, 20250.90000.93000.89000.91000.8832197,500
Jan 30, 20250.89000.94000.89000.90000.8735431,700
Jan 29, 20250.90000.93000.88000.90000.8735393,600
Jan 28, 20250.94000.97000.90000.91000.8832430,000
Jan 27, 2025 0.01 Dividend
Jan 27, 20250.91001.04000.91000.95000.9221951,100
Jan 24, 20250.92000.94000.91000.92000.8832470,700
Jan 23, 20250.95000.97000.89000.92000.8832619,600
Jan 22, 20250.97000.97000.92000.96000.9216526,600
Jan 21, 20250.92000.92000.88000.92000.8832399,200
Jan 17, 20250.90000.94000.88000.92000.8832901,700
Jan 16, 20250.91000.93000.87000.89000.8544413,700
Jan 15, 20250.92000.96000.89000.90000.8640424,300
Jan 14, 20250.87000.92000.87000.92000.8832252,800
Jan 13, 20250.88000.90000.86000.86000.8256338,900
Jan 10, 20250.91000.91000.88000.90000.8640515,200
Jan 8, 20250.97000.98000.90000.91000.8736788,900
Jan 7, 20251.00001.03000.96000.98000.9408890,400
Jan 6, 20250.98001.04000.98001.00000.9600868,800
Jan 3, 20250.99001.02000.97000.98000.9408496,200
Jan 2, 20251.00001.04000.99001.00000.9600480,500
Dec 31, 20240.98001.02000.97001.00000.9600707,900
Dec 30, 20240.97001.01000.93001.00000.9600897,900
Dec 27, 20241.02001.03000.97000.99000.9504754,600
Dec 26, 20241.00001.02000.98001.02000.9792726,900
Dec 24, 20240.99001.03000.99001.01000.9696771,200
Dec 23, 20241.03001.05000.96000.98000.94081,799,800
Dec 20, 20241.07001.13001.02001.02000.97923,601,100
Dec 19, 20241.17001.17001.07001.07001.0272886,200
Dec 18, 20241.24001.25001.11001.11001.06561,033,400
Dec 17, 20241.19001.26001.15001.22001.1712675,200
Dec 16, 20241.31001.32001.17001.18001.1328889,500
Dec 13, 20241.32001.36001.30001.33001.2769504,200
Dec 12, 20241.36001.43001.34001.34001.2865536,500
Dec 11, 20241.40001.44001.34001.37001.3153440,800
Dec 10, 20241.42001.44001.37001.39001.3345415,300
Dec 9, 20241.38001.47001.32001.43001.3729546,200
Dec 6, 20241.47001.49001.38001.40001.3441505,300
Dec 5, 20241.56001.57001.43001.47001.4113640,200
Dec 4, 20241.58001.60001.55001.59001.5265509,200
Dec 3, 20241.62001.63001.55001.58001.5169981,000
Dec 2, 20241.65001.65001.54001.60001.5361506,500
Nov 29, 20241.57001.70001.56001.65001.5841583,600
Nov 27, 20241.71001.80001.53001.56001.49771,347,300
Nov 26, 20241.64001.85001.58001.72001.65132,064,200
Nov 25, 20241.25001.99001.25001.65001.584112,300,600
Nov 22, 20241.15001.19001.12001.14001.09441,019,500
Nov 21, 20241.10001.16001.09001.14001.0944978,200
Nov 20, 20241.17001.19001.06001.12001.07521,676,000
Nov 19, 20241.21001.22001.16001.16001.11361,094,700
Nov 18, 20241.21001.23001.18001.21001.1616978,500
Nov 15, 20241.26001.26001.20001.21001.1616763,400
Nov 14, 20241.31001.35001.23001.25001.20002,014,300
Nov 13, 20241.26001.32001.18001.31001.25772,329,800
Nov 12, 20241.24001.27001.18001.25001.20002,131,000
Nov 11, 20241.37001.39001.24001.24001.19042,010,300
Nov 8, 20241.36001.44001.34001.37001.31531,013,100
Nov 7, 20241.42001.43001.35001.35001.2961628,800
Nov 6, 20241.46001.50001.38001.38001.3249652,500
Nov 5, 20241.41001.52001.40001.42001.3633950,300
Nov 4, 20241.50001.50001.40001.42001.36331,177,700
Nov 1, 20241.56001.59001.50001.50001.44011,690,200
Oct 31, 20241.36001.73001.35001.59001.52654,959,800
Oct 30, 20241.88001.99001.88001.97001.89131,476,200
Oct 29, 20241.89001.93001.86001.88001.8049694,000
Oct 28, 2024 0.01 Dividend
Oct 28, 20241.94001.94001.86001.87001.7953838,800
Oct 25, 20241.92001.93001.86001.91001.8241804,000
Oct 24, 20241.95001.97001.90001.92001.8336581,800
Oct 23, 20241.96002.01001.92001.94001.8527869,500
Oct 22, 20242.00002.01001.94001.96001.8718530,900
Oct 21, 20242.04002.05001.98001.99001.9005508,400
Oct 18, 20242.04002.06002.03002.04001.9482258,700
Oct 17, 20242.03002.05002.01002.04001.9482432,200
Oct 16, 20242.01002.04002.00002.03001.9387588,000
Oct 15, 20242.02002.04002.00002.01001.9196287,300
Oct 14, 20242.04002.04002.00002.02001.9291244,400
Oct 11, 20242.00002.07002.00002.05001.9578511,100
Oct 10, 20241.97002.06001.96001.99001.9005692,600
Oct 9, 20242.01002.02001.90001.99001.90051,143,800
Oct 8, 20242.04002.05002.00002.01001.9196337,300
Oct 7, 20242.06002.14002.04002.06001.9673613,900
Oct 4, 20242.09002.10002.03002.05001.9578621,900
Oct 3, 20242.07002.09002.04002.07001.9769708,000
Oct 2, 20242.11002.13002.06002.08001.9864652,200
Oct 1, 20242.18002.20002.11002.11002.0151368,500
Sep 30, 20242.16002.20002.15002.18002.0819858,800
Sep 27, 20242.11002.17002.07002.15002.0533830,800
Sep 26, 20242.15002.15002.06002.11002.0151602,100
Sep 25, 20242.10002.20002.06002.10002.0055919,500
Sep 24, 20242.10002.14002.10002.10002.0055470,700
Sep 23, 20242.12002.14002.10002.11002.0151683,600
Sep 20, 20242.28002.30002.11002.11002.01512,792,000
Sep 19, 20242.28002.32002.19002.31002.2061869,200
Sep 18, 20242.29002.44002.19002.21002.11061,462,900
Sep 17, 20242.25002.29002.21002.27002.1679515,900
Sep 16, 20242.19002.30002.19002.22002.1201394,500
Sep 13, 20242.14002.21002.14002.17002.0724439,800
Sep 12, 20242.14002.17002.11002.13002.0342345,400
Sep 11, 20242.20002.22002.11002.13002.0342268,400
Sep 10, 20242.14002.24002.09002.24002.1392680,000
Sep 9, 20242.08002.17002.08002.14002.0437245,700
Sep 6, 20242.13002.16002.07002.10002.0055483,100
Sep 5, 20242.18002.19002.12002.13002.0342267,200
Sep 4, 20242.13002.21002.12002.15002.0533328,500
Sep 3, 20242.20002.22002.12002.13002.0342430,600
Aug 30, 20242.25002.26002.19002.20002.1010246,400
Aug 29, 20242.30002.31002.24002.24002.1392251,200
Aug 28, 20242.36002.38002.27002.27002.1679346,700
Aug 27, 20242.38002.43002.36002.39002.2825327,700
Aug 26, 20242.46002.48002.38002.39002.2825319,300
Aug 23, 20242.37002.46002.34002.43002.3207264,300
Aug 22, 20242.23002.40002.19002.34002.2347667,000
Aug 21, 20242.32002.32002.23002.23002.1297197,800
Aug 20, 20242.27002.33002.24002.31002.2061392,200
Aug 19, 20242.14002.33002.13002.29002.1870777,500
Aug 16, 20242.19002.20002.14002.14002.0437335,000
Aug 15, 20242.20002.25002.18002.19002.0915660,900
Aug 14, 20242.23002.26002.14002.14002.0437375,800
Aug 13, 20242.19002.22002.17002.20002.1010574,800
Aug 12, 20242.23002.24002.17002.18002.0819389,900
Aug 9, 20242.25002.28002.20002.23002.1297360,000
Aug 8, 20242.23002.30002.20002.27002.1679287,300
Aug 7, 20242.42002.44002.20002.21002.1106425,500
Aug 6, 20242.23002.41002.19002.37002.2634671,000
Aug 5, 20242.31002.37002.20002.22002.1201817,400
Aug 2, 20242.56002.64002.40002.42002.3111530,100
Aug 1, 20242.73003.02002.64002.67002.54991,794,900
Jul 31, 20242.48002.65002.40002.49002.3780653,700
Jul 30, 20242.64002.68002.48002.48002.3684384,900
Jul 29, 20242.70002.71002.60002.66002.5403302,100
Jul 26, 20242.63002.71002.57002.70002.5785330,100
Jul 25, 20242.55002.69002.54002.58002.4639465,000
Jul 24, 20242.63002.71002.53002.54002.4257321,600
Jul 23, 20242.76002.76002.58002.71002.5881495,600
Jul 22, 2024 0.01 Dividend
Jul 22, 20242.48002.78002.47002.77002.6454915,500
Jul 19, 20242.42002.56002.40002.45002.3302419,200
Jul 18, 20242.63002.66002.44002.44002.3207653,800
Jul 17, 20242.55002.77002.53002.61002.48241,056,800
Jul 16, 20242.39002.62002.38002.60002.47291,118,600
Jul 15, 20242.34002.38002.28002.35002.2351524,100
Jul 12, 20242.28002.49002.28002.36002.2446787,500
Jul 11, 20242.10002.28002.10002.27002.15901,073,200
Jul 10, 20241.95002.02001.95002.01001.9117282,400
Jul 9, 20241.98001.98001.92001.94001.8452390,800
Jul 8, 20242.00002.00001.94001.99001.8927395,600
Jul 5, 20241.99002.05001.97001.99001.8927478,800
Jul 3, 20241.97002.04001.92001.99001.8927461,300
Jul 2, 20241.88001.99001.88001.94001.8452739,200
Jul 1, 20242.04002.06001.83001.88001.78811,711,400
Jun 28, 20242.05002.16002.00002.04001.94037,322,700
Jun 27, 20242.11002.13001.96002.01001.91171,352,800
Jun 26, 20242.29002.31002.10002.11002.0069927,000
Jun 25, 20242.29002.33002.28002.30002.1876640,000
Jun 24, 20242.29002.36002.26002.32002.2066615,000
Jun 21, 20242.31002.35002.24002.26002.14952,134,400
Jun 20, 20242.31002.36002.26002.32002.2066512,100
Jun 18, 20242.28002.34002.26002.30002.1876622,100
Jun 17, 20242.20002.29002.18002.29002.1781435,900
Jun 14, 20242.12002.24002.12002.24002.1305623,700
Jun 13, 20242.17002.21002.13002.15002.0449827,300
Jun 12, 20242.34002.37002.14002.19002.0829822,400
Jun 11, 20242.23002.29002.17002.27002.1590558,100
Jun 10, 20242.17002.34002.16002.23002.1210713,200
Jun 7, 20242.14002.26002.13002.17002.0639454,100
Jun 6, 20242.24002.24002.13002.20002.0925529,000
Jun 5, 20242.28002.28002.17002.23002.1210477,400
Jun 4, 20242.27002.30002.22002.24002.1305548,400
Jun 3, 20242.31002.32002.22002.29002.1781637,900
May 31, 20242.24002.32002.23002.29002.1781514,600
May 30, 20242.09002.25002.07002.24002.1305756,900
May 29, 20242.13002.15001.99002.05001.94981,112,900
May 28, 20242.25002.27002.14002.18002.0734832,500
May 24, 20242.32002.36002.22002.23002.1210625,100
May 23, 20242.29002.33002.23002.28002.1685586,500
May 22, 20242.32002.41002.28002.29002.1781473,800
May 21, 20242.28002.34002.25002.33002.2161589,100
May 20, 20242.23002.43002.22002.31002.1971695,600
May 17, 20242.30002.39002.16002.19002.0829735,900
May 16, 20242.38002.43002.27002.30002.1876537,500
May 15, 20242.60002.67002.31002.34002.22561,025,800
May 14, 20242.32002.69002.32002.58002.45391,496,800
May 13, 20242.19002.38002.17002.31002.1971765,100
May 10, 20242.27002.28002.16002.19002.0829527,400

Related Tickers

DEA Easterly Government Properties, Inc.
20.14
-0.59%
 
CIO City Office REIT, Inc.
4.9600
+3.33%
 
HPP Hudson Pacific Properties, Inc.
2.2700
0.00%
 
ONL Orion Properties Inc.
2.0100
+3.61%
 
BDN Brandywine Realty Trust
4.1900
+1.70%
 
PSTL Postal Realty Trust, Inc.
12.63
+0.32%
 
VNO Vornado Realty Trust
38.91
+0.46%
 
KRC Kilroy Realty Corporation
31.63
+1.61%
 
CMCT Creative Media & Community Trust Corporation
6.59
+0.61%
 
HIW Highwoods Properties, Inc.
29.97
+1.63%