Office Properties Income Trust - Common shares of beneficial interest (OPI)

12.99
+0.10 (0.78%)
NASDAQ · Last Trade: Nov 9th, 12:32 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Office Properties Income Trust - Common shares of beneficial interest (OPI)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202612.7613.4012.2612.99114,71612.99
11/05/202612.6012.9112.2912.8951,54012.89
11/04/202613.1113.2812.7513.0152,75413.01
11/03/202612.9313.4112.9012.9789,93712.97
11/02/202613.5913.5912.7212.9150,83712.91
10/30/202613.4913.7112.8213.4854,46713.48
10/29/202613.4413.7813.0113.7393,18813.73
10/28/202612.9013.4212.1113.38100,48913.38
10/27/202612.1112.7811.8712.32173,40812.32
10/26/202612.0612.5511.7912.11149,62612.11
10/23/202612.7812.8912.1212.12120,63412.12
10/22/202613.4014.4212.8112.84112,99212.84
10/21/202614.0014.0313.4113.6245,52913.62
10/20/202613.0014.1412.9414.00142,51414.00
10/19/202613.2513.3012.8113.0538,29713.05
10/16/202613.7314.2912.9213.2246,36913.22
10/15/202613.3014.4813.2013.93106,43413.93
10/14/202614.5314.8213.2313.2661,72513.26
10/13/202615.3115.4414.6614.7545,11214.75
10/12/202615.3515.4815.1715.2634,04615.26
10/09/202615.1515.7315.0115.5252,80015.52
10/08/202615.5615.5815.0015.0628,50115.06
10/07/202615.8115.9515.0515.5682,61715.56
10/06/202615.2916.1415.2915.8760,77915.87
10/05/202615.7916.1915.1115.4062,45315.40
10/02/202615.3615.8715.2815.79102,51515.79
10/01/202616.0416.8215.2315.36110,42115.36
9/30/202615.9416.2515.7015.93108,26415.93
9/29/202617.0117.0115.8415.9565,12115.95
9/28/202616.3616.8516.1616.55115,61216.55
9/25/202616.5317.1116.5116.6069,76216.60
9/24/202617.5017.6916.6816.7865,24216.78
9/23/202617.7717.9717.3717.5961,49617.59
9/22/202617.4217.7517.3717.6857,62917.68
9/21/202617.7218.0417.0117.7382,06917.73
9/18/202616.8417.7516.1317.62544,84817.62
9/17/202614.6416.7514.6416.56144,90016.56
9/16/202616.9117.3616.2016.2194,30816.21
9/15/202616.7617.3916.3917.1126,82517.11
9/14/202616.7516.9116.4116.54122,41916.54
9/11/202616.2017.1616.2016.8439,84316.84
9/10/202616.5016.5016.0216.1233,32816.12
9/09/202616.8516.8716.5016.5360,15816.53
9/08/202617.4917.5216.6816.9595,65716.95
9/04/202617.7517.7517.5017.7324,84417.73
9/03/202617.9518.0717.5817.7171,24517.71
9/02/202617.9118.0117.6217.6636,83717.66
9/01/202617.8118.0517.5017.7036,35117.70
8/31/202617.9218.0217.3317.6776,07617.67
8/28/202617.4418.0917.2517.75128,87317.75
8/27/202617.4617.8617.2617.4431,44617.44
8/26/202617.7718.4617.2717.4058,58517.40
8/25/202618.5218.5217.5518.0033,03018.00
8/24/202618.0018.6717.8318.5756,65418.57
8/21/202617.8418.6017.7118.1717,16318.17
8/20/202617.8418.0617.3618.0653,90418.06
8/19/202619.0019.6617.8517.9845,90317.98
8/18/202619.2719.5518.8019.00485,39819.00
8/17/202618.9819.2018.9119.0069,61319.00
8/14/202619.0119.6218.6818.9941,55718.99
8/13/202619.1319.1318.6418.9557,63618.95
8/12/202619.0019.5818.7818.9530,83918.95
8/11/202618.9719.0718.5018.9535,04818.95
8/10/202618.9019.4818.1819.00124,86619.00