Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Office Properties Income Trust (NQ: OPINI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 24.90 25.02 24.90 25.02 115,600 +0.12(+0.48%)
May 30, 2019 24.87 24.93 24.87 24.90 25,342 +0.04(+0.16%)
May 29, 2019 24.92 24.93 24.85 24.86 17,532 -0.09(-0.36%)
May 28, 2019 24.87 24.99 24.83 24.95 32,557 -0.05(-0.20%)
May 24, 2019 24.98 25.00 24.94 25.00 19,300 +0.00(+0.00%)
May 23, 2019 24.86 25.00 24.86 25.00 10,863 +0.15(+0.60%)
May 22, 2019 24.85 24.92 24.77 24.85 11,372 -0.01(-0.04%)
May 21, 2019 24.89 24.89 24.82 24.86 25,684 -0.16(-0.64%)
May 20, 2019 24.95 25.06 24.95 25.02 17,022 +0.02(+0.08%)
May 17, 2019 24.98 25.00 24.98 25.00 34,300 +0.07(+0.28%)
May 16, 2019 24.91 24.98 24.88 24.93 16,939 -0.05(-0.20%)
May 15, 2019 24.50 24.98 24.50 24.98 24,466 +0.20(+0.81%)
May 14, 2019 24.82 24.82 24.57 24.78 13,456 -0.13(-0.52%)
May 13, 2019 24.97 24.97 24.89 24.91 16,820 -0.09(-0.36%)
May 10, 2019 24.92 25.00 24.92 25.00 14,600 -0.04(-0.16%)
May 09, 2019 24.97 25.04 24.91 25.04 42,288 +0.07(+0.28%)
May 08, 2019 24.81 24.97 24.81 24.97 22,619 +0.05(+0.20%)
May 07, 2019 24.91 24.98 24.91 24.92 10,600 -0.01(-0.04%)
May 06, 2019 24.90 24.95 24.90 24.93 7,693 -0.03(-0.12%)
May 03, 2019 24.90 24.99 24.90 24.96 14,500 +0.03(+0.12%)
May 02, 2019 24.98 25.00 24.92 24.93 8,068 -0.06(-0.24%)
May 01, 2019 24.96 25.07 24.84 24.99 20,265 -0.12(-0.48%)
Apr 30, 2019 25.00 25.11 24.96 25.11 135,941 +0.03(+0.12%)
Apr 29, 2019 24.92 25.10 24.92 25.08 19,023 +0.15(+0.60%)
Apr 26, 2019 24.96 25.06 24.91 24.93 19,600 -0.07(-0.28%)
Apr 25, 2019 25.00 25.07 24.97 25.00 14,030 -0.06(-0.24%)
Apr 24, 2019 25.05 25.07 24.99 25.06 13,212 -0.02(-0.08%)
Apr 23, 2019 24.88 25.08 24.81 25.08 37,467 +0.20(+0.80%)
Apr 22, 2019 24.75 24.88 24.75 24.88 27,892 +0.02(+0.08%)
Apr 18, 2019 24.75 24.86 24.74 24.86 23,300 -0.08(-0.32%)
Apr 17, 2019 24.83 24.94 24.73 24.94 26,418 +0.12(+0.48%)
Apr 16, 2019 24.82 24.82 24.75 24.82 10,556 -0.01(-0.04%)
Apr 15, 2019 24.53 24.83 24.53 24.83 42,941 +0.08(+0.32%)
Apr 12, 2019 24.70 24.76 24.68 24.75 9,900 +0.06(+0.24%)
Apr 11, 2019 24.68 24.77 24.68 24.69 20,519 -0.09(-0.36%)
Apr 10, 2019 24.70 24.78 24.70 24.78 21,764 +0.04(+0.16%)
Apr 09, 2019 24.70 24.78 24.70 24.74 19,857 -0.05(-0.20%)
Apr 08, 2019 24.75 24.80 24.75 24.79 15,070 -0.08(-0.32%)
Apr 05, 2019 24.75 24.88 24.75 24.87 25,500 -0.01(-0.04%)
Apr 04, 2019 24.89 24.89 24.82 24.88 16,392 +0.00(+0.00%)
Apr 03, 2019 24.80 24.90 24.67 24.88 20,840 -0.04(-0.16%)
Apr 02, 2019 25.00 25.00 24.90 24.92 49,637 -0.27(-1.07%)
Apr 01, 2019 25.05 25.19 25.05 25.19 30,542 -0.06(-0.24%)
Mar 29, 2019 25.06 25.25 24.98 25.25 130,400 +0.05(+0.20%)
Mar 28, 2019 24.97 25.20 24.89 25.20 39,683 +0.06(+0.24%)
Mar 27, 2019 24.90 25.18 24.81 25.14 30,645 +0.23(+0.92%)
Mar 26, 2019 24.78 24.91 24.71 24.91 19,819 +0.13(+0.52%)
Mar 25, 2019 24.78 24.78 24.74 24.78 20,820 -0.03(-0.12%)
Mar 22, 2019 24.87 24.91 24.81 24.81 4,400 -0.14(-0.56%)
Mar 21, 2019 24.54 24.99 24.53 24.95 35,257 +0.16(+0.65%)
Mar 20, 2019 24.66 24.95 24.66 24.79 69,027 -0.01(-0.04%)
Mar 19, 2019 24.65 24.80 24.65 24.80 23,753 +0.05(+0.20%)
Mar 18, 2019 24.50 24.77 24.47 24.75 119,528 +0.25(+1.02%)
Mar 15, 2019 24.46 24.50 24.38 24.50 25,700 +0.08(+0.33%)
Mar 14, 2019 24.28 24.42 24.21 24.42 48,354 +0.13(+0.54%)
Mar 13, 2019 24.06 24.34 24.05 24.29 51,544 +0.08(+0.33%)
Mar 12, 2019 24.12 24.34 24.12 24.21 78,887 -0.04(-0.16%)
Mar 11, 2019 24.24 24.26 24.03 24.25 19,693 +0.01(+0.04%)
Mar 08, 2019 23.91 24.24 23.90 24.24 17,300 +0.18(+0.75%)
Mar 07, 2019 24.10 24.10 23.80 24.06 21,680 -0.04(-0.17%)
Mar 06, 2019 23.97 24.10 23.79 24.10 20,372 -0.03(-0.12%)
Mar 05, 2019 23.90 24.13 23.51 24.13 46,778 +0.20(+0.84%)
Mar 04, 2019 24.08 24.38 23.88 23.93 16,386 -0.15(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.