Office Properties Income ... (OPINL)
12.03
0.00 (0.04%)
At close: Jan 17, 2025, 10:02 AM
12.03
0.00%
Pre-market Jan 17, 2025, 10:02 AM EST
OPINL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,818 |
| 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% | 10,925 |
| Dec 19, 2024 | 11.60 | 11.97 | 11.60 | 11.92 | 0.14 | 1.19% | 12,100 |
| Dec 18, 2024 | 12.30 | 12.30 | 11.78 | 11.78 | -0.53 | -4.31% | 9,693 |
| Dec 17, 2024 | 12.23 | 12.45 | 11.79 | 12.31 | -0.12 | -0.97% | 8,900 |
| Dec 16, 2024 | 11.95 | 12.43 | 11.66 | 12.43 | 0.49 | 4.10% | 36,438 |
| Dec 13, 2024 | 11.93 | 11.94 | 11.66 | 11.94 | 0.02 | 0.17% | 11,004 |
| Dec 12, 2024 | 11.74 | 11.92 | 11.53 | 11.92 | 0.11 | 0.93% | 18,703 |
| Dec 11, 2024 | 11.73 | 12.00 | 11.68 | 11.81 | -0.19 | -1.58% | 20,700 |
| Dec 10, 2024 | 11.98 | 12.17 | 11.91 | 12.00 | -0.01 | -0.08% | 3,200 |
| Dec 9, 2024 | 11.82 | 12.10 | 11.68 | 12.01 | 0.12 | 1.01% | 13,747 |
| Dec 6, 2024 | 11.80 | 11.89 | 11.54 | 11.89 | -0.01 | -0.08% | 8,531 |
| Dec 5, 2024 | 12.14 | 12.14 | 11.90 | 11.90 | -0.10 | -0.83% | 4,329 |
| Dec 4, 2024 | 12.14 | 12.14 | 12.00 | 12.00 | -0.01 | -0.08% | 11,527 |
| Dec 3, 2024 | 11.87 | 12.14 | 11.87 | 12.01 | 0.10 | 0.84% | 14,870 |
| Dec 2, 2024 | 12.26 | 12.50 | 11.60 | 11.91 | -0.34 | -2.78% | 29,600 |
| Nov 29, 2024 | 12.46 | 12.46 | 11.52 | 12.25 | -0.20 | -1.61% | 37,510 |
| Nov 27, 2024 | 12.61 | 12.75 | 12.25 | 12.45 | -0.35 | -2.73% | 19,805 |
| Nov 26, 2024 | 12.12 | 13.00 | 12.12 | 12.80 | 0.35 | 2.81% | 17,817 |
| Nov 25, 2024 | 11.40 | 12.45 | 11.40 | 12.45 | 1.37 | 12.36% | 36,300 |
| Nov 22, 2024 | 10.99 | 11.12 | 10.99 | 11.08 | 0.09 | 0.82% | 14,621 |
| Nov 21, 2024 | 11.00 | 11.03 | 10.98 | 10.99 | -0.03 | -0.27% | 5,720 |
| Nov 20, 2024 | 10.80 | 11.04 | 10.50 | 11.02 | 0.18 | 1.66% | 41,642 |
| Nov 19, 2024 | 10.90 | 11.05 | 10.84 | 10.84 | -0.16 | -1.45% | 9,946 |
| Nov 18, 2024 | 11.15 | 11.15 | 11.00 | 11.00 | -0.04 | -0.36% | 3,225 |
| Nov 15, 2024 | 10.99 | 11.50 | 10.91 | 11.04 | 0.00 | 0.00% | 23,000 |
| Nov 14, 2024 | 11.16 | 11.30 | 11.04 | 11.04 | -0.12 | -1.08% | 38,800 |
| Nov 13, 2024 | 11.52 | 11.52 | 11.15 | 11.16 | -0.36 | -3.12% | 22,308 |
| Nov 12, 2024 | 11.50 | 11.52 | 11.34 | 11.52 | 0.20 | 1.77% | 17,000 |
| Nov 11, 2024 | 11.06 | 11.50 | 11.05 | 11.32 | 0.27 | 2.44% | 33,300 |
| Nov 8, 2024 | 11.14 | 11.14 | 10.89 | 11.05 | -0.09 | -0.81% | 53,500 |
| Nov 7, 2024 | 11.20 | 11.36 | 11.02 | 11.14 | -0.06 | -0.54% | 39,400 |
| Nov 6, 2024 | 11.55 | 11.55 | 11.20 | 11.20 | -0.49 | -4.19% | 59,400 |
| Nov 5, 2024 | 11.20 | 11.70 | 11.03 | 11.69 | 0.33 | 2.90% | 56,800 |