Office Properties Income ... (OPI)
0.95
0.03 (3.41%)
At close: Jan 22, 2025, 3:59 PM
0.96
1.03%
Pre-market Jan 23, 2025, 08:00 AM EST
OPI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 0.97 | 0.97 | 0.92 | 0.96 | 0.04 | 4.35% | 520,354 |
| 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 |
| Dec 16, 2024 | 1.31 | 1.32 | 1.17 | 1.18 | -0.15 | -11.28% | 889,547 |
| Dec 13, 2024 | 1.32 | 1.36 | 1.30 | 1.33 | -0.01 | -0.75% | 504,276 |
| Dec 12, 2024 | 1.36 | 1.43 | 1.34 | 1.34 | -0.03 | -2.19% | 536,500 |
| Dec 11, 2024 | 1.40 | 1.44 | 1.34 | 1.37 | -0.02 | -1.44% | 440,800 |
| Dec 10, 2024 | 1.42 | 1.44 | 1.37 | 1.39 | -0.04 | -2.80% | 415,459 |
| Dec 9, 2024 | 1.38 | 1.47 | 1.32 | 1.43 | 0.03 | 2.14% | 546,220 |
| Dec 6, 2024 | 1.47 | 1.49 | 1.38 | 1.40 | -0.07 | -4.76% | 505,738 |
| Dec 5, 2024 | 1.56 | 1.57 | 1.43 | 1.47 | -0.12 | -7.55% | 640,220 |
| Dec 4, 2024 | 1.58 | 1.60 | 1.55 | 1.59 | 0.01 | 0.63% | 509,200 |
| Dec 3, 2024 | 1.62 | 1.63 | 1.55 | 1.58 | -0.02 | -1.25% | 981,213 |
| Dec 2, 2024 | 1.65 | 1.65 | 1.54 | 1.60 | -0.05 | -3.03% | 506,500 |
| Nov 29, 2024 | 1.57 | 1.70 | 1.56 | 1.65 | 0.09 | 5.77% | 583,600 |
| Nov 27, 2024 | 1.71 | 1.80 | 1.53 | 1.56 | -0.16 | -9.30% | 1,347,300 |
| Nov 26, 2024 | 1.64 | 1.85 | 1.58 | 1.72 | 0.07 | 4.24% | 2,064,233 |
| Nov 25, 2024 | 1.25 | 1.99 | 1.25 | 1.65 | 0.51 | 44.74% | 12,300,641 |
| Nov 22, 2024 | 1.15 | 1.19 | 1.12 | 1.14 | 0.00 | 0.00% | 1,019,500 |
| Nov 21, 2024 | 1.10 | 1.16 | 1.09 | 1.14 | 0.02 | 1.79% | 978,283 |
| Nov 20, 2024 | 1.17 | 1.19 | 1.06 | 1.12 | -0.04 | -3.45% | 1,676,448 |
| Nov 19, 2024 | 1.21 | 1.22 | 1.16 | 1.16 | -0.05 | -4.13% | 1,094,863 |
| Nov 18, 2024 | 1.21 | 1.23 | 1.18 | 1.21 | 0.00 | 0.00% | 978,544 |
| Nov 15, 2024 | 1.26 | 1.26 | 1.20 | 1.21 | -0.04 | -3.20% | 763,400 |
| Nov 14, 2024 | 1.31 | 1.35 | 1.23 | 1.25 | -0.06 | -4.58% | 2,014,552 |
| Nov 13, 2024 | 1.26 | 1.32 | 1.18 | 1.31 | 0.06 | 4.80% | 2,329,901 |
| Nov 12, 2024 | 1.24 | 1.27 | 1.18 | 1.25 | 0.01 | 0.81% | 2,131,000 |
| Nov 11, 2024 | 1.37 | 1.39 | 1.24 | 1.24 | -0.13 | -9.49% | 2,010,482 |
| Nov 8, 2024 | 1.36 | 1.44 | 1.34 | 1.37 | 0.02 | 1.48% | 1,013,140 |
| Nov 7, 2024 | 1.42 | 1.43 | 1.35 | 1.35 | -0.03 | -2.17% | 628,912 |