NasdaqCM - Delayed Quote
USD
Office Properties Income Trust (OPI)
12.91
-0.57
(-4.23%)
At close: November 2 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
13.59 | 13.55 | 12.91 | 12.91 | 12.91 | 50,837 |
|
Oct 30, 2026
|
13.49 | 13.71 | 12.82 | 13.48 | 13.48 | 54,500 |
|
Oct 29, 2026
|
13.44 | 13.78 | 13.01 | 13.73 | 13.73 | 93,200 |
|
Oct 28, 2026
|
12.90 | 13.42 | 12.11 | 13.38 | 13.38 | 100,500 |
|
Oct 27, 2026
|
12.11 | 12.78 | 11.87 | 12.32 | 12.32 | 173,400 |
|
Oct 26, 2026
|
12.06 | 12.55 | 11.79 | 12.11 | 12.11 | 149,600 |
|
Oct 23, 2026
|
12.78 | 12.89 | 12.12 | 12.12 | 12.12 | 120,600 |
|
Oct 22, 2026
|
13.40 | 14.42 | 12.81 | 12.84 | 12.84 | 113,000 |
|
Oct 21, 2026
|
14.00 | 14.03 | 13.41 | 13.62 | 13.62 | 45,500 |
|
Oct 20, 2026
|
13.00 | 14.15 | 12.94 | 14.00 | 14.00 | 142,500 |
|
Oct 19, 2026
|
13.25 | 13.30 | 12.81 | 13.05 | 13.05 | 38,300 |
|
Oct 16, 2026
|
13.73 | 14.29 | 12.92 | 13.22 | 13.22 | 46,400 |
|
Oct 15, 2026
|
13.30 | 14.48 | 13.20 | 13.93 | 13.93 | 106,400 |
|
Oct 14, 2026
|
14.53 | 14.82 | 13.23 | 13.26 | 13.26 | 61,700 |
|
Oct 13, 2026
|
15.31 | 15.44 | 14.66 | 14.75 | 14.75 | 45,100 |
|
Oct 12, 2026
|
15.35 | 15.48 | 15.17 | 15.26 | 15.26 | 34,000 |
|
Oct 9, 2026
|
15.15 | 15.73 | 15.01 | 15.52 | 15.52 | 52,800 |
|
Oct 8, 2026
|
15.56 | 15.58 | 15.00 | 15.06 | 15.06 | 28,500 |
|
Oct 7, 2026
|
15.81 | 15.95 | 15.05 | 15.56 | 15.56 | 82,600 |
|
Oct 6, 2026
|
15.29 | 16.14 | 15.29 | 15.87 | 15.87 | 60,800 |
|
Oct 5, 2026
|
15.79 | 16.19 | 15.11 | 15.40 | 15.40 | 62,500 |
|
Oct 2, 2026
|
15.36 | 15.87 | 15.28 | 15.79 | 15.79 | 102,500 |
|
Oct 1, 2026
|
16.04 | 16.82 | 15.24 | 15.36 | 15.36 | 110,400 |
|
Sep 30, 2026
|
15.94 | 16.26 | 15.70 | 15.93 | 15.93 | 108,300 |
|
Sep 29, 2026
|
17.01 | 17.01 | 15.84 | 15.95 | 15.95 | 65,100 |
|
Sep 28, 2026
|
16.36 | 16.85 | 16.17 | 16.55 | 16.55 | 112,200 |
|
Sep 25, 2026
|
16.53 | 17.11 | 16.51 | 16.60 | 16.60 | 69,800 |
|
Sep 24, 2026
|
17.50 | 17.69 | 16.68 | 16.78 | 16.78 | 65,200 |
|
Sep 23, 2026
|
17.77 | 17.97 | 17.37 | 17.59 | 17.59 | 61,500 |
|
Sep 22, 2026
|
17.42 | 17.75 | 17.37 | 17.68 | 17.68 | 57,600 |
|
Sep 21, 2026
|
17.72 | 18.04 | 17.01 | 17.73 | 17.73 | 82,100 |
|
Sep 18, 2026
|
16.84 | 17.75 | 16.13 | 17.62 | 17.62 | 544,800 |
|
Sep 17, 2026
|
14.64 | 16.75 | 14.64 | 16.56 | 16.56 | 144,900 |
|
Sep 16, 2026
|
16.91 | 17.36 | 16.20 | 16.21 | 16.21 | 94,300 |
|
Sep 15, 2026
|
16.76 | 17.39 | 16.39 | 17.11 | 17.11 | 26,800 |
|
Sep 14, 2026
|
16.75 | 16.92 | 16.41 | 16.54 | 16.54 | 122,400 |
|
Sep 11, 2026
|
16.20 | 17.16 | 16.20 | 16.84 | 16.84 | 39,800 |
|
Sep 10, 2026
|
16.50 | 16.50 | 16.02 | 16.12 | 16.12 | 33,300 |
|
Sep 9, 2026
|
16.85 | 16.87 | 16.50 | 16.53 | 16.53 | 60,200 |
|
Sep 8, 2026
|
17.49 | 17.52 | 16.68 | 16.95 | 16.95 | 95,700 |
|
Sep 4, 2026
|
17.75 | 17.75 | 17.50 | 17.73 | 17.73 | 24,800 |
|
Sep 3, 2026
|
17.95 | 18.07 | 17.58 | 17.71 | 17.71 | 71,200 |
|
Sep 2, 2026
|
17.91 | 18.01 | 17.62 | 17.66 | 17.66 | 36,800 |
|
Sep 1, 2026
|
17.81 | 18.05 | 17.50 | 17.70 | 17.70 | 36,400 |
|
Aug 31, 2026
|
17.92 | 18.02 | 17.33 | 17.67 | 17.67 | 76,100 |
|
Aug 28, 2026
|
17.44 | 18.09 | 17.25 | 17.75 | 17.75 | 128,900 |
|
Aug 27, 2026
|
17.46 | 17.87 | 17.26 | 17.44 | 17.44 | 31,400 |
|
Aug 26, 2026
|
17.77 | 18.46 | 17.27 | 17.40 | 17.40 | 58,600 |
|
Aug 25, 2026
|
18.52 | 18.52 | 17.55 | 18.00 | 18.00 | 33,000 |
|
Aug 24, 2026
|
18.00 | 18.67 | 17.83 | 18.57 | 18.57 | 56,700 |
|
Aug 21, 2026
|
17.84 | 18.60 | 17.71 | 18.17 | 18.17 | 17,200 |
|
Aug 20, 2026
|
17.84 | 18.06 | 17.36 | 18.06 | 18.06 | 53,900 |
|
Aug 19, 2026
|
19.00 | 19.66 | 17.85 | 17.98 | 17.98 | 45,900 |
|
Aug 18, 2026
|
19.27 | 19.55 | 18.80 | 19.00 | 19.00 | 485,400 |
|
Aug 17, 2026
|
19.09 | 19.20 | 18.92 | 19.00 | 19.00 | 69,600 |
|
Aug 14, 2026
|
19.01 | 19.62 | 18.68 | 18.99 | 18.99 | 41,600 |
|
Aug 13, 2026
|
19.13 | 19.13 | 18.64 | 18.95 | 18.95 | 57,600 |
|
Aug 12, 2026
|
19.00 | 19.58 | 18.78 | 18.95 | 18.95 | 30,800 |
|
Aug 11, 2026
|
18.97 | 19.07 | 18.51 | 18.95 | 18.95 | 35,000 |
|
Aug 10, 2026
|
18.90 | 19.48 | 18.19 | 19.00 | 19.00 | 124,900 |
|
Aug 7, 2026
|
18.22 | 19.19 | 17.90 | 19.05 | 19.05 | 92,300 |
|
Aug 6, 2026
|
18.91 | 20.79 | 18.24 | 18.62 | 18.62 | 450,200 |
|
Aug 5, 2026
|
18.89 | 19.35 | 18.53 | 19.00 | 19.00 | 90,700 |
|
Aug 4, 2026
|
19.39 | 20.29 | 18.02 | 18.91 | 18.91 | 243,400 |
|
Aug 3, 2026
|
18.86 | 20.37 | 18.47 | 19.27 | 19.27 | 324,800 |
|
Jul 31, 2026
|
18.55 | 18.88 | 17.76 | 18.79 | 18.79 | 54,400 |
|
Jul 30, 2026
|
17.81 | 18.64 | 17.70 | 18.38 | 18.38 | 20,800 |
|
Jul 29, 2026
|
18.40 | 18.50 | 16.87 | 17.45 | 17.45 | 64,600 |
|
Jul 28, 2026
|
18.39 | 19.08 | 17.86 | 18.49 | 18.49 | 126,700 |
|
Jul 27, 2026
|
18.58 | 18.58 | 17.45 | 18.19 | 18.19 | 87,900 |
|
Jul 24, 2026
|
18.12 | 18.37 | 17.41 | 18.37 | 18.37 | 18,300 |
|
Jul 23, 2026
|
18.05 | 18.88 | 17.50 | 18.06 | 18.06 | 72,700 |
|
Jul 22, 2026
|
18.29 | 18.31 | 17.38 | 18.07 | 18.07 | 20,200 |
|
Jul 21, 2026
|
18.98 | 19.35 | 18.04 | 18.22 | 18.22 | 52,500 |
|
Jul 20, 2026
|
18.01 | 19.76 | 17.82 | 18.93 | 18.93 | 291,800 |
|
Jul 17, 2026
|
19.01 | 19.50 | 17.31 | 18.00 | 18.00 | 9,688,100 |
|
Jul 16, 2026
|
18.21 | 19.45 | 17.70 | 18.81 | 18.81 | 46,000 |
|
Jul 15, 2026
|
18.06 | 19.50 | 17.40 | 18.50 | 18.50 | 7,392,600 |
|
Jul 14, 2026
|
17.46 | 18.05 | 17.05 | 17.96 | 17.96 | 55,500 |
|
Jul 13, 2026
|
17.31 | 17.49 | 16.84 | 17.08 | 17.08 | 30,100 |
|
Jul 10, 2026
|
16.69 | 17.70 | 16.37 | 17.50 | 17.50 | 85,600 |
|
Jul 9, 2026
|
16.89 | 17.01 | 16.01 | 16.50 | 16.50 | 52,500 |
|
Jul 8, 2026
|
16.91 | 17.25 | 16.50 | 16.68 | 16.68 | 52,800 |
|
Jul 7, 2026
|
16.55 | 17.56 | 16.44 | 16.75 | 16.75 | 53,100 |
|
Jul 6, 2026
|
16.62 | 17.07 | 16.44 | 16.44 | 16.44 | 39,400 |
|
Jul 2, 2026
|
16.30 | 17.32 | 15.14 | 16.60 | 16.60 | 86,100 |
|
Jul 1, 2026
|
17.00 | 17.00 | 16.05 | 16.30 | 16.30 | 35,900 |
|
Jun 30, 2026
|
16.79 | 17.59 | 16.01 | 17.00 | 17.00 | 129,500 |
|
Jun 29, 2026
|
17.50 | 17.50 | 16.75 | 16.78 | 16.78 | 38,600 |
|
Jun 26, 2026
|
18.00 | 18.20 | 17.00 | 17.19 | 17.19 | 8,800 |
|
Jun 25, 2026
|
19.98 | 19.98 | 17.16 | 17.80 | 17.80 | 15,600 |
|
Jun 24, 2026
|
16.40 | 18.92 | 16.40 | 18.92 | 18.92 | 16,100 |
|
Jun 23, 2026
|
15.50 | 17.00 | 15.18 | 16.31 | 16.31 | 40,100 |
|
Jun 22, 2026
|
21.82 | 27.80 | 17.00 | 17.00 | 17.00 | 51,100 |
|
Jun 18, 2026
|
33.85 | 49.69 | 18.00 | 33.85 | 33.85 | - |
