Office Properties Income ... (OPINL)
9.70
-0.16 (-1.62%)
At close: Mar 05, 2025, 3:53 PM
9.72
0.26%
After-hours: Mar 05, 2025, 04:00 PM EST
OPINL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 10.01 | 10.01 | 9.55 | 9.72 | -0.14 | -1.42% | 13,163 |
| Mar 4, 2025 | 9.97 | 10.21 | 9.78 | 9.86 | -0.08 | -0.80% | 16,856 |
| Mar 3, 2025 | 9.82 | 9.97 | 9.80 | 9.94 | -0.03 | -0.30% | 13,300 |
| Feb 28, 2025 | 9.76 | 9.97 | 9.73 | 9.97 | 0.21 | 2.15% | 13,401 |
| Feb 27, 2025 | 9.75 | 9.86 | 9.58 | 9.76 | 0.00 | 0.00% | 49,514 |
| Feb 26, 2025 | 10.00 | 10.05 | 9.57 | 9.76 | -0.24 | -2.40% | 61,148 |
| Feb 25, 2025 | 10.12 | 10.20 | 10.00 | 10.00 | -0.21 | -2.06% | 50,137 |
| Feb 24, 2025 | 10.30 | 10.30 | 10.16 | 10.21 | -0.11 | -1.07% | 12,042 |
| Feb 21, 2025 | 11.00 | 11.00 | 10.32 | 10.32 | -0.68 | -6.18% | 20,000 |
| Feb 20, 2025 | 10.30 | 11.04 | 10.30 | 11.00 | 0.70 | 6.80% | 21,907 |
| Feb 19, 2025 | 10.10 | 10.66 | 10.00 | 10.30 | 0.15 | 1.48% | 25,900 |
| Feb 18, 2025 | 11.75 | 11.75 | 10.05 | 10.15 | -1.60 | -13.62% | 36,900 |
| Feb 14, 2025 | 12.20 | 12.20 | 11.46 | 11.75 | -0.55 | -4.47% | 25,200 |
| Feb 13, 2025 | 12.31 | 12.53 | 12.30 | 12.30 | -0.05 | -0.40% | 3,839 |
| Feb 12, 2025 | 12.12 | 12.39 | 12.12 | 12.35 | 0.23 | 1.90% | 3,615 |
| Feb 11, 2025 | 12.26 | 12.43 | 12.12 | 12.12 | -0.34 | -2.73% | 12,700 |
| Feb 10, 2025 | 12.41 | 12.61 | 12.39 | 12.46 | -0.14 | -1.11% | 4,521 |
| Feb 7, 2025 | 12.82 | 12.82 | 12.60 | 12.60 | -0.13 | -1.02% | 4,902 |
| Feb 6, 2025 | 12.80 | 12.80 | 12.60 | 12.73 | -0.13 | -1.01% | 4,011 |
| Feb 5, 2025 | 12.76 | 13.30 | 12.51 | 12.86 | 0.10 | 0.78% | 18,300 |
| Feb 4, 2025 | 12.13 | 12.76 | 12.13 | 12.76 | 0.48 | 3.91% | 3,315 |
| Feb 3, 2025 | 12.30 | 12.30 | 12.04 | 12.28 | -0.13 | -1.05% | 2,900 |
| Jan 31, 2025 | 12.37 | 12.41 | 12.37 | 12.41 | 0.00 | 0.00% | 1,400 |
| Jan 30, 2025 | 12.30 | 12.41 | 12.30 | 12.41 | -0.16 | -1.27% | 826 |
| Jan 29, 2025 | 13.09 | 13.09 | 12.49 | 12.57 | -0.53 | -4.05% | 8,607 |
| Jan 28, 2025 | 11.98 | 13.37 | 11.98 | 13.10 | 0.97 | 8.00% | 12,237 |
| Jan 27, 2025 | 11.88 | 12.18 | 11.88 | 12.13 | 0.12 | 1.00% | 7,800 |
| Jan 24, 2025 | 12.16 | 12.16 | 11.91 | 12.01 | 0.13 | 1.09% | 13,000 |
| Jan 23, 2025 | 12.10 | 12.20 | 11.88 | 11.88 | -0.17 | -1.41% | 7,815 |
| Jan 22, 2025 | 11.96 | 12.08 | 11.95 | 12.05 | 0.03 | 0.25% | 5,500 |
| Jan 21, 2025 | 12.10 | 12.21 | 12.02 | 12.02 | -0.01 | -0.08% | 14,423 |
| Jan 17, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 0.00 | 0.00% | 427 |
| Jan 16, 2025 | 11.97 | 12.20 | 11.97 | 12.03 | -0.13 | -1.07% | 2,100 |
| Jan 15, 2025 | 11.75 | 12.19 | 11.75 | 12.16 | 0.26 | 2.18% | 6,142 |
| Jan 14, 2025 | 11.73 | 11.93 | 11.56 | 11.90 | 0.05 | 0.42% | 4,207 |
| Jan 13, 2025 | 11.85 | 11.85 | 11.76 | 11.85 | -0.18 | -1.50% | 6,225 |
| Jan 10, 2025 | 11.79 | 12.03 | 11.50 | 12.03 | 0.05 | 0.42% | 13,213 |
| Jan 8, 2025 | 11.98 | 11.98 | 11.78 | 11.98 | 0.00 | 0.00% | 7,300 |
| Jan 7, 2025 | 12.25 | 12.39 | 11.90 | 11.98 | -0.37 | -3.00% | 4,800 |
| Jan 6, 2025 | 12.37 | 12.47 | 12.25 | 12.35 | -0.03 | -0.24% | 15,000 |
| Jan 3, 2025 | 12.30 | 12.44 | 12.30 | 12.38 | 0.14 | 1.14% | 4,700 |
| Jan 2, 2025 | 12.50 | 12.50 | 12.11 | 12.24 | -0.21 | -1.69% | 8,200 |
| Dec 31, 2024 | 11.69 | 12.45 | 11.62 | 12.45 | 0.70 | 5.96% | 36,240 |
| Dec 30, 2024 | 11.54 | 12.05 | 11.52 | 11.75 | 0.01 | 0.09% | 10,800 |
| Dec 27, 2024 | 11.87 | 11.94 | 11.50 | 11.74 | -0.36 | -2.98% | 14,000 |
| Dec 26, 2024 | 11.82 | 12.11 | 11.79 | 12.10 | 0.27 | 2.28% | 8,100 |
| Dec 24, 2024 | 11.73 | 12.31 | 11.70 | 11.83 | -0.42 | -3.43% | 29,529 |
| Dec 23, 2024 | 12.00 | 12.25 | 11.81 | 12.25 | 0.19 | 1.58% | 6,726 |
| Dec 20, 2024 | 11.78 | 12.18 | 11.75 | 12.06 | 0.14 | 1.17% | 9,641 |
| Dec 19, 2024 | 11.60 | 11.97 | 11.60 | 11.92 | 0.14 | 1.19% | 12,100 |