Office Properties Income ... (OPINL)
7.52
-0.23 (-2.97%)
At close: Apr 15, 2025, 3:57 PM
7.52
0.00%
After-hours: Apr 15, 2025, 04:00 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 15, 2025 | 7.71 | 7.71 | 7.74 | 7.74 | 7.52 | 7.52 | 7.52 | 7.52 | -2.97% | 5,446 |
| Apr 14, 2025 | 7.69 | 7.69 | 8.53 | 8.53 | 7.69 | 7.69 | 7.75 | 7.75 | 1.31% | 6,231 |
| Apr 11, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.51 | 7.51 | 7.65 | 7.65 | 0.00% | 4,800 |
| Apr 10, 2025 | 7.70 | 7.70 | 7.76 | 7.76 | 7.37 | 7.37 | 7.65 | 7.65 | 0.00% | 6,230 |
| Apr 9, 2025 | 7.54 | 7.54 | 7.76 | 7.76 | 7.53 | 7.53 | 7.65 | 7.65 | 1.19% | 16,000 |
| Apr 8, 2025 | 7.75 | 7.75 | 8.32 | 8.32 | 7.52 | 7.52 | 7.56 | 7.56 | 0.80% | 28,231 |
| Apr 7, 2025 | 7.49 | 7.49 | 7.80 | 7.80 | 7.41 | 7.41 | 7.50 | 7.50 | -0.79% | 18,900 |
| Apr 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.34 | 7.34 | 7.56 | 7.56 | -1.82% | 16,700 |
| Apr 3, 2025 | 7.45 | 7.45 | 7.79 | 7.79 | 7.45 | 7.45 | 7.70 | 7.70 | 0.00% | 17,300 |
| Apr 2, 2025 | 7.50 | 7.50 | 7.77 | 7.77 | 7.29 | 7.29 | 7.70 | 7.70 | 1.45% | 47,901 |
| Apr 1, 2025 | 7.62 | 7.62 | 7.75 | 7.75 | 7.31 | 7.31 | 7.59 | 7.59 | 2.02% | 80,619 |
| Mar 31, 2025 | 7.80 | 7.80 | 7.98 | 7.98 | 7.44 | 7.44 | 7.44 | 7.44 | -5.82% | 290,817 |
| Mar 28, 2025 | 9.01 | 9.01 | 9.04 | 9.04 | 7.50 | 7.50 | 7.90 | 7.90 | -9.71% | 88,417 |
| Mar 27, 2025 | 9.00 | 9.00 | 9.01 | 9.01 | 8.65 | 8.65 | 8.75 | 8.75 | -3.53% | 33,816 |
| Mar 26, 2025 | 9.28 | 9.28 | 9.35 | 9.35 | 9.02 | 9.02 | 9.07 | 9.07 | -2.37% | 18,940 |
| Mar 25, 2025 | 9.41 | 9.41 | 9.52 | 9.52 | 9.29 | 9.29 | 9.29 | 9.29 | -1.28% | 15,200 |
| Mar 24, 2025 | 9.49 | 9.49 | 9.51 | 9.51 | 9.30 | 9.30 | 9.41 | 9.41 | 0.11% | 42,802 |
| Mar 21, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.08 | 9.08 | 9.40 | 9.40 | -3.49% | 39,300 |
| Mar 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | 9.70 | 9.74 | 9.74 | 0.41% | 2,405 |
| Mar 19, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.63 | 9.63 | 9.70 | 9.70 | -0.41% | 4,326 |
| Mar 18, 2025 | 9.54 | 9.54 | 9.84 | 9.84 | 9.54 | 9.54 | 9.74 | 9.74 | 2.31% | 30,505 |
| Mar 17, 2025 | 9.50 | 9.50 | 9.71 | 9.71 | 9.48 | 9.48 | 9.52 | 9.52 | -0.10% | 7,600 |
| Mar 14, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.50 | 9.50 | 9.53 | 9.53 | -1.95% | 9,016 |
| Mar 13, 2025 | 9.67 | 9.67 | 9.82 | 9.82 | 9.57 | 9.57 | 9.72 | 9.72 | -0.21% | 50,300 |
| Mar 12, 2025 | 9.68 | 9.68 | 9.99 | 9.99 | 9.53 | 9.53 | 9.74 | 9.74 | 1.35% | 21,200 |
| Mar 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.39 | 9.39 | 9.61 | 9.61 | -0.93% | 16,900 |
| Mar 10, 2025 | 9.60 | 9.60 | 9.71 | 9.71 | 9.58 | 9.58 | 9.70 | 9.70 | 0.73% | 11,541 |
| Mar 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.58 | 9.58 | 9.63 | 9.63 | -0.82% | 10,249 |
| Mar 6, 2025 | 9.70 | 9.70 | 9.86 | 9.86 | 9.65 | 9.65 | 9.71 | 9.71 | -0.10% | 16,007 |
| Mar 5, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.55 | 9.55 | 9.72 | 9.72 | -1.42% | 13,200 |
| Mar 4, 2025 | 9.97 | 9.97 | 10.21 | 10.21 | 9.78 | 9.78 | 9.86 | 9.86 | -0.80% | 16,856 |
| Mar 3, 2025 | 9.82 | 9.82 | 9.97 | 9.97 | 9.80 | 9.80 | 9.94 | 9.94 | -0.30% | 13,300 |
| Feb 28, 2025 | 9.76 | 9.76 | 9.97 | 9.97 | 9.73 | 9.73 | 9.97 | 9.97 | 2.15% | 13,401 |
| Feb 27, 2025 | 9.75 | 9.75 | 9.86 | 9.86 | 9.58 | 9.58 | 9.76 | 9.76 | 0.00% | 49,514 |
| Feb 26, 2025 | 10.00 | 10.00 | 10.05 | 10.05 | 9.57 | 9.57 | 9.76 | 9.76 | -2.40% | 61,148 |
| Feb 25, 2025 | 10.12 | 10.12 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 10.00 | -2.06% | 50,137 |
| Feb 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.16 | 10.16 | 10.21 | 10.21 | -1.07% | 12,042 |
| Feb 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.32 | 10.32 | 10.32 | 10.32 | -6.18% | 20,000 |
| Feb 20, 2025 | 10.30 | 10.30 | 11.04 | 11.04 | 10.30 | 10.30 | 11.00 | 11.00 | 6.80% | 21,907 |
| Feb 19, 2025 | 10.10 | 10.10 | 10.66 | 10.66 | 10.00 | 10.00 | 10.30 | 10.30 | 1.48% | 25,900 |
| Feb 18, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 10.05 | 10.05 | 10.15 | 10.15 | -13.62% | 36,900 |
| Feb 14, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.46 | 11.46 | 11.75 | 11.75 | -4.47% | 25,200 |
| Feb 13, 2025 | 12.31 | 11.91 | 12.53 | 12.12 | 12.30 | 11.90 | 12.30 | 11.90 | -0.40% | 3,839 |
| Feb 12, 2025 | 12.12 | 11.73 | 12.39 | 11.99 | 12.12 | 11.73 | 12.35 | 11.95 | 1.90% | 3,615 |
| Feb 11, 2025 | 12.26 | 11.87 | 12.43 | 12.03 | 12.12 | 11.73 | 12.12 | 11.73 | -2.73% | 12,700 |
| Feb 10, 2025 | 12.41 | 12.01 | 12.61 | 12.21 | 12.39 | 11.99 | 12.46 | 12.06 | -1.11% | 4,521 |
| Feb 7, 2025 | 12.82 | 12.40 | 12.82 | 12.40 | 12.60 | 12.19 | 12.60 | 12.19 | -1.02% | 4,902 |
| Feb 6, 2025 | 12.80 | 12.39 | 12.80 | 12.39 | 12.60 | 12.19 | 12.73 | 12.32 | -1.01% | 4,011 |
| Feb 5, 2025 | 12.76 | 12.34 | 13.30 | 12.87 | 12.51 | 12.10 | 12.86 | 12.44 | 0.78% | 18,300 |
| Feb 4, 2025 | 12.13 | 11.74 | 12.76 | 12.35 | 12.13 | 11.74 | 12.76 | 12.35 | 3.91% | 3,315 |