Office Properties Income ... (OPI)
0.86
-0.04 (-4.88%)
At close: Mar 04, 2025, 11:39 AM
OPI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | -0.01 | -1.10% | 426,415 |
| Feb 28, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | 0.00 | 0.00% | 372,666 |
| Feb 27, 2025 | 0.88 | 0.92 | 0.88 | 0.91 | 0.02 | 2.25% | 199,061 |
| Feb 26, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.03 | 3.49% | 664,621 |
| Feb 25, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.00 | 0.00% | 170,400 |
| Feb 24, 2025 | 0.93 | 0.93 | 0.85 | 0.86 | -0.01 | -1.15% | 349,100 |
| Feb 21, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | -0.01 | -1.14% | 257,900 |
| Feb 20, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.02 | 2.33% | 484,175 |
| Feb 19, 2025 | 0.89 | 0.90 | 0.84 | 0.86 | -0.03 | -3.37% | 608,707 |
| Feb 18, 2025 | 0.90 | 0.91 | 0.87 | 0.89 | -0.02 | -2.20% | 1,570,632 |
| Feb 14, 2025 | 0.96 | 0.97 | 0.90 | 0.91 | -0.05 | -5.21% | 671,700 |
| Feb 13, 2025 | 0.95 | 0.99 | 0.93 | 0.96 | 0.01 | 1.05% | 454,622 |
| Feb 12, 2025 | 0.92 | 0.96 | 0.91 | 0.95 | 0.02 | 2.15% | 221,522 |
| Feb 11, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | -0.01 | -1.06% | 288,880 |
| Feb 10, 2025 | 1.02 | 1.02 | 0.94 | 0.94 | -0.05 | -5.05% | 380,300 |
| Feb 7, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | -0.01 | -1.00% | 350,900 |
| Feb 6, 2025 | 1.03 | 1.05 | 0.98 | 1.00 | -0.01 | -0.99% | 376,724 |
| Feb 5, 2025 | 0.95 | 1.02 | 0.95 | 1.01 | 0.07 | 7.45% | 285,776 |
| Feb 4, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | 0.00 | 0.00% | 243,078 |
| Feb 3, 2025 | 0.90 | 0.95 | 0.89 | 0.94 | 0.03 | 3.30% | 236,123 |
| Jan 31, 2025 | 0.90 | 0.93 | 0.89 | 0.91 | 0.01 | 1.11% | 197,500 |
| Jan 30, 2025 | 0.89 | 0.94 | 0.89 | 0.90 | 0.00 | 0.00% | 431,846 |
| Jan 29, 2025 | 0.90 | 0.93 | 0.88 | 0.90 | -0.01 | -1.10% | 393,605 |
| Jan 28, 2025 | 0.94 | 0.97 | 0.90 | 0.91 | -0.04 | -4.21% | 430,194 |
| Jan 27, 2025 | 0.91 | 1.04 | 0.91 | 0.95 | 0.03 | 3.26% | 951,185 |
| Jan 24, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.00 | 0.00% | 470,814 |
| Jan 23, 2025 | 0.95 | 0.97 | 0.89 | 0.92 | -0.04 | -4.17% | 619,600 |
| Jan 22, 2025 | 0.97 | 0.97 | 0.92 | 0.96 | 0.04 | 4.35% | 526,601 |
| Jan 21, 2025 | 0.92 | 0.92 | 0.88 | 0.92 | 0.00 | 0.00% | 399,641 |
| Jan 17, 2025 | 0.90 | 0.94 | 0.88 | 0.92 | 0.03 | 3.37% | 901,700 |
| Jan 16, 2025 | 0.91 | 0.93 | 0.87 | 0.89 | -0.01 | -1.11% | 413,700 |
| Jan 15, 2025 | 0.92 | 0.96 | 0.89 | 0.90 | -0.02 | -2.17% | 424,304 |
| Jan 14, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.06 | 6.98% | 252,845 |
| Jan 13, 2025 | 0.88 | 0.90 | 0.86 | 0.86 | -0.04 | -4.44% | 338,906 |
| Jan 10, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | -0.01 | -1.10% | 515,205 |
| Jan 8, 2025 | 0.97 | 0.98 | 0.90 | 0.91 | -0.07 | -7.14% | 788,917 |
| Jan 7, 2025 | 1.00 | 1.03 | 0.96 | 0.98 | -0.02 | -2.00% | 890,400 |
| Jan 6, 2025 | 0.98 | 1.04 | 0.98 | 1.00 | 0.02 | 2.04% | 868,800 |
| Jan 3, 2025 | 0.99 | 1.02 | 0.97 | 0.98 | -0.02 | -2.00% | 496,298 |
| Jan 2, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | 0.00 | 0.00% | 480,795 |
| Dec 31, 2024 | 0.98 | 1.02 | 0.97 | 1.00 | 0.00 | 0.00% | 707,941 |
| Dec 30, 2024 | 0.97 | 1.01 | 0.93 | 1.00 | 0.01 | 1.01% | 897,900 |
| Dec 27, 2024 | 1.02 | 1.03 | 0.97 | 0.99 | -0.03 | -2.94% | 754,658 |
| Dec 26, 2024 | 1.00 | 1.02 | 0.98 | 1.02 | 0.01 | 0.99% | 726,948 |
| Dec 24, 2024 | 0.99 | 1.03 | 0.99 | 1.01 | 0.03 | 3.06% | 771,209 |
| Dec 23, 2024 | 1.03 | 1.05 | 0.96 | 0.98 | -0.04 | -3.92% | 1,799,800 |
| Dec 20, 2024 | 1.07 | 1.13 | 1.02 | 1.02 | -0.05 | -4.67% | 3,601,126 |
| Dec 19, 2024 | 1.17 | 1.17 | 1.07 | 1.07 | -0.04 | -3.60% | 886,238 |
| Dec 18, 2024 | 1.24 | 1.25 | 1.11 | 1.11 | -0.11 | -9.02% | 1,033,779 |
| Dec 17, 2024 | 1.19 | 1.26 | 1.15 | 1.22 | 0.04 | 3.39% | 675,241 |