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 29, 2020 23.71 24.50 23.69 24.35 35,200 +0.40(+1.67%)
May 28, 2020 24.00 24.43 23.95 23.95 41,597 +0.00(+0.00%)
May 27, 2020 23.85 23.95 23.77 23.95 22,729 +0.00(+0.00%)
May 26, 2020 23.68 23.95 23.68 23.95 14,621 +0.27(+1.14%)
May 22, 2020 23.67 23.68 23.56 23.68 9,100 +0.00(+0.00%)
May 21, 2020 23.56 23.68 23.56 23.68 23,375 +0.00(+0.00%)
May 20, 2020 23.94 23.94 23.66 23.68 6,698 +0.00(+0.02%)
May 19, 2020 23.85 23.85 23.56 23.68 19,281 -0.18(-0.73%)
May 18, 2020 23.95 23.98 23.57 23.85 18,302 +0.14(+0.59%)
May 15, 2020 23.74 23.87 23.54 23.71 11,500 +0.21(+0.87%)
May 14, 2020 23.79 23.79 23.05 23.50 31,576 -0.45(-1.86%)
May 13, 2020 23.93 23.96 23.30 23.95 23,885 -0.03(-0.13%)
May 12, 2020 23.75 23.98 23.48 23.98 12,426 +0.23(+0.97%)
May 11, 2020 23.75 23.76 23.45 23.75 8,388 -0.01(-0.04%)
May 08, 2020 23.60 23.76 23.48 23.76 12,200 +0.29(+1.24%)
May 07, 2020 23.20 23.49 23.20 23.47 6,834 +0.27(+1.16%)
May 06, 2020 23.20 23.20 23.00 23.20 39,297 -0.09(-0.39%)
May 05, 2020 23.38 23.46 23.05 23.29 11,367 -0.09(-0.38%)
May 04, 2020 22.96 23.38 22.73 23.38 27,187 +0.68(+3.00%)
May 01, 2020 22.72 22.96 22.50 22.70 15,700 -0.14(-0.61%)
Apr 30, 2020 23.24 23.50 22.61 22.84 58,650 -0.24(-1.04%)
Apr 29, 2020 23.00 23.18 22.90 23.08 24,362 +0.23(+1.01%)
Apr 28, 2020 22.86 23.20 22.83 22.85 42,763 -0.24(-1.04%)
Apr 27, 2020 23.03 23.30 22.95 23.09 56,978 -0.19(-0.82%)
Apr 24, 2020 23.50 23.70 22.85 23.28 9,400 +0.25(+1.09%)
Apr 23, 2020 22.39 23.50 22.39 23.03 21,673 +0.53(+2.36%)
Apr 22, 2020 22.85 23.59 22.50 22.50 17,430 -0.35(-1.53%)
Apr 21, 2020 23.00 23.00 21.83 22.85 39,676 -0.27(-1.17%)
Apr 20, 2020 23.50 23.65 23.02 23.12 17,639 -0.52(-2.22%)
Apr 17, 2020 23.38 23.89 23.33 23.64 29,600 +0.10(+0.45%)
Apr 16, 2020 23.32 23.58 23.13 23.54 7,027 -0.23(-0.97%)
Apr 15, 2020 23.64 23.80 23.21 23.77 26,561 -0.12(-0.50%)
Apr 14, 2020 23.12 23.99 23.12 23.89 25,424 +0.89(+3.87%)
Apr 13, 2020 22.85 23.03 22.07 23.00 40,679 +0.15(+0.66%)
Apr 09, 2020 21.76 23.79 21.76 22.85 56,600 +0.00(+0.00%)
Apr 08, 2020 22.50 24.84 22.42 22.85 37,945 +1.43(+6.68%)
Apr 07, 2020 21.00 21.44 20.96 21.42 20,125 +0.85(+4.13%)
Apr 06, 2020 19.75 20.80 19.75 20.57 35,993 +0.84(+4.26%)
Apr 03, 2020 19.85 20.03 18.44 19.73 25,400 -0.17(-0.85%)
Apr 02, 2020 19.74 21.21 19.28 19.90 15,544 +0.05(+0.25%)
Apr 01, 2020 20.43 20.43 18.91 19.85 61,749 -0.15(-0.75%)
Mar 31, 2020 20.60 21.18 20.00 20.00 25,750 -0.58(-2.82%)
Mar 30, 2020 20.75 20.79 20.01 20.58 21,993 -0.28(-1.34%)
Mar 27, 2020 21.86 21.96 20.35 20.86 37,600 -2.13(-9.26%)
Mar 26, 2020 20.00 22.99 20.00 22.99 77,001 +3.98(+20.94%)
Mar 25, 2020 20.00 21.71 19.00 19.01 40,931 +0.61(+3.32%)
Mar 24, 2020 16.65 19.44 16.65 18.40 14,747 +1.78(+10.71%)
Mar 23, 2020 16.50 16.87 15.50 16.62 65,279 +0.18(+1.09%)
Mar 20, 2020 16.60 17.72 15.85 16.44 58,400 +0.94(+6.06%)
Mar 19, 2020 15.51 16.01 13.12 15.50 63,293 +0.29(+1.91%)
Mar 18, 2020 19.50 19.58 12.01 15.21 64,423 -4.29(-22.00%)
Mar 17, 2020 21.37 21.50 19.50 19.50 38,454 -0.66(-3.27%)
Mar 16, 2020 20.90 20.90 20.00 20.16 49,586 -0.74(-3.54%)
Mar 13, 2020 19.10 21.42 19.00 20.90 32,900 +2.43(+13.16%)
Mar 12, 2020 24.40 24.40 18.19 18.47 93,958 -6.51(-26.06%)
Mar 11, 2020 24.90 24.98 24.72 24.98 38,924 -0.17(-0.68%)
Mar 10, 2020 25.00 25.15 24.70 25.15 14,193 +0.25(+1.00%)
Mar 09, 2020 24.80 24.99 24.63 24.90 58,978 -0.22(-0.87%)
Mar 06, 2020 25.19 25.28 25.06 25.12 15,200 -0.22(-0.87%)
Mar 05, 2020 25.50 25.54 25.31 25.34 10,858 -0.30(-1.17%)
Mar 04, 2020 25.30 25.72 25.20 25.64 32,686 +0.08(+0.31%)
Mar 03, 2020 25.45 25.85 25.45 25.56 7,552 +0.08(+0.31%)
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.