Office Properties Income ... (OPI)

AI Score

Unlock

0.36

0.03 (7.98%)

At close: Apr 15, 2025, 3:59 PM

0.36

2.67%

After-hours: Apr 15, 2025, 06:47 PM EDT

Office Properties Income Trust Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.36	0.36	0.36	0.36	0.33	0.33	0.33	0.33	-8.33%	630,196
Apr 11, 2025	0.38	0.38	0.39	0.39	0.35	0.35	0.36	0.36	-2.70%	863,751
Apr 10, 2025	0.39	0.39	0.40	0.40	0.36	0.36	0.37	0.37	-5.13%	228,954
Apr 9, 2025	0.40	0.40	0.40	0.40	0.35	0.35	0.39	0.39	5.41%	458,827
Apr 8, 2025	0.39	0.39	0.40	0.40	0.35	0.35	0.37	0.37	2.78%	763,300
Apr 7, 2025	0.39	0.39	0.41	0.41	0.35	0.35	0.36	0.36	-5.26%	855,545
Apr 4, 2025	0.40	0.40	0.41	0.41	0.38	0.38	0.38	0.38	-7.32%	636,100
Apr 3, 2025	0.41	0.41	0.42	0.42	0.39	0.39	0.41	0.41	-6.82%	1,093,624
Apr 2, 2025	0.45	0.45	0.45	0.45	0.41	0.41	0.44	0.44	-2.22%	1,033,717
Apr 1, 2025	0.46	0.46	0.47	0.47	0.45	0.45	0.45	0.45	-2.17%	596,226
Mar 31, 2025	0.47	0.47	0.48	0.48	0.45	0.45	0.46	0.46	-4.17%	583,228
Mar 28, 2025	0.50	0.50	0.53	0.53	0.46	0.46	0.48	0.48	-4.00%	536,649
Mar 27, 2025	0.49	0.49	0.53	0.53	0.49	0.49	0.50	0.50	2.04%	540,535
Mar 26, 2025	0.55	0.55	0.59	0.59	0.48	0.48	0.49	0.49	-10.91%	846,972
Mar 25, 2025	0.59	0.59	0.63	0.63	0.55	0.55	0.55	0.55	-6.78%	341,100
Mar 24, 2025	0.58	0.58	0.63	0.63	0.54	0.54	0.59	0.59	1.72%	877,762
Mar 21, 2025	0.59	0.59	0.61	0.61	0.44	0.44	0.58	0.58	-1.69%	6,882,980
Mar 20, 2025	0.67	0.67	0.67	0.67	0.58	0.58	0.59	0.59	-11.94%	1,537,816
Mar 19, 2025	0.71	0.71	0.73	0.73	0.67	0.67	0.67	0.67	-6.94%	828,120
Mar 18, 2025	0.76	0.76	0.76	0.76	0.71	0.71	0.72	0.72	-4.00%	905,359
Mar 17, 2025	0.85	0.85	0.85	0.85	0.75	0.75	0.75	0.75	-10.71%	1,509,900
Mar 14, 2025	0.77	0.77	0.85	0.85	0.75	0.75	0.84	0.84	7.69%	559,619
Mar 13, 2025	0.87	0.87	0.89	0.89	0.77	0.77	0.78	0.78	-11.36%	938,322
Mar 12, 2025	0.85	0.85	0.89	0.89	0.85	0.85	0.88	0.88	10.00%	461,500
Mar 11, 2025	0.90	0.90	0.92	0.92	0.71	0.71	0.80	0.80	-11.11%	2,373,600
Mar 10, 2025	0.90	0.90	0.93	0.93	0.89	0.89	0.90	0.91	-2.17%	700,900
Mar 7, 2025	0.89	0.89	0.94	0.94	0.88	0.88	0.92	0.92	1.10%	501,100
Mar 6, 2025	0.93	0.93	0.93	0.93	0.89	0.89	0.91	0.91	-3.19%	204,636
Mar 5, 2025	0.90	0.90	0.95	0.95	0.88	0.88	0.94	0.94	3.30%	297,900
Mar 4, 2025	0.89	0.89	0.94	0.94	0.85	0.85	0.91	0.91	1.11%	775,041
Mar 3, 2025	0.91	0.91	0.93	0.93	0.90	0.90	0.90	0.90	-1.10%	426,415
Feb 28, 2025	0.92	0.92	0.92	0.92	0.88	0.88	0.91	0.91	0.00%	372,666
Feb 27, 2025	0.88	0.88	0.92	0.92	0.88	0.88	0.91	0.91	2.25%	199,061
Feb 26, 2025	0.86	0.86	0.90	0.90	0.86	0.86	0.89	0.89	3.49%	664,621
Feb 25, 2025	0.85	0.85	0.87	0.87	0.85	0.85	0.86	0.86	0.00%	170,400
Feb 24, 2025	0.93	0.93	0.93	0.93	0.85	0.85	0.86	0.86	-1.15%	349,100
Feb 21, 2025	0.88	0.88	0.88	0.88	0.86	0.86	0.87	0.87	-1.14%	257,900
Feb 20, 2025	0.87	0.87	0.89	0.89	0.86	0.86	0.88	0.88	2.33%	484,175
Feb 19, 2025	0.89	0.89	0.90	0.90	0.84	0.84	0.86	0.86	-3.37%	608,707
Feb 18, 2025	0.90	0.90	0.91	0.91	0.87	0.87	0.89	0.89	-2.20%	1,570,632
Feb 14, 2025	0.96	0.96	0.97	0.97	0.90	0.90	0.91	0.91	-5.21%	671,700
Feb 13, 2025	0.95	0.95	0.99	0.99	0.93	0.93	0.96	0.96	1.05%	454,622
Feb 12, 2025	0.92	0.92	0.96	0.96	0.91	0.91	0.95	0.95	2.15%	221,522
Feb 11, 2025	0.93	0.93	0.93	0.93	0.90	0.90	0.93	0.93	-1.06%	288,880
Feb 10, 2025	1.02	1.02	1.02	1.02	0.94	0.94	0.94	0.94	-5.05%	380,300
Feb 7, 2025	1.00	1.00	1.00	1.00	0.95	0.95	0.99	0.99	-1.00%	350,900
Feb 6, 2025	1.03	1.03	1.05	1.05	0.98	0.98	1.00	1.00	-0.99%	376,724
Feb 5, 2025	0.95	0.95	1.02	1.02	0.95	0.95	1.01	1.01	7.45%	285,776
Feb 4, 2025	0.95	0.95	0.96	0.96	0.92	0.92	0.94	0.94	0.00%	243,078
Feb 3, 2025	0.90	0.90	0.95	0.95	0.89	0.89	0.94	0.94	3.30%	236,123