Office Properties Income Trust (OPI) Historical Stock Data
1.88 ↓0.01 (-0.53%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OPI is down -0.89% a day on average. There have been 11 days where Office Properties Income Trust closed green and 19 days where OPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1.89 | 1.88 | ↓$0.01 (-0.53%) | 1.84 | 1.95 | 433.97K |
| 2024-04-17 | 1.92 | 1.89 | ↓$0.03 (-1.56%) | 1.85 | 1.94 | 664.20K |
| 2024-04-16 | 1.90 | 1.91 | ↑$0.01 (0.53%) | 1.86 | 1.95 | 652.87K |
| 2024-04-15 | 2.06 | 1.92 | ↓$0.14 (-6.80%) | 1.91 | 2.06 | 1.02M |
| 2024-04-12 | 2.17 | 2.04 | ↓$0.13 (-5.99%) | 1.99 | 2.17 | 699.87K |
| 2024-04-11 | 1.97 | 2.17 | ↑$0.20 (9.90%) | 1.97 | 2.21 | 1.09M |
| 2024-04-10 | 2.03 | 1.97 | ↓$0.06 (-3.20%) | 1.90 | 2.04 | 0.94M |
| 2024-04-09 | 1.97 | 2.12 | ↑$0.15 (7.61%) | 1.95 | 2.13 | 840.70K |
| 2024-04-08 | 1.88 | 1.96 | ↑$0.08 (4.26%) | 1.85 | 2.01 | 819.38K |
| 2024-04-05 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.81 | 1.90 | 546.61K |
| 2024-04-04 | 1.95 | 1.89 | ↓$0.06 (-3.08%) | 1.88 | 1.98 | 479.26K |
| 2024-04-03 | 1.93 | 1.91 | ↓$0.02 (-1.04%) | 1.87 | 1.93 | 681.91K |
| 2024-04-02 | 1.99 | 1.93 | ↓$0.06 (-3.02%) | 1.89 | 1.99 | 0.91M |
| 2024-04-01 | 2.05 | 1.97 | ↓$0.08 (-3.90%) | 1.94 | 2.06 | 0.96M |
| 2024-03-28 | 2.04 | 2.04 | ↑$0.00 (0.00%) | 2.01 | 2.15 | 0.95M |
| 2024-03-27 | 1.93 | 2.09 | ↑$0.16 (8.29%) | 1.93 | 2.12 | 1.09M |
| 2024-03-26 | 2.00 | 1.93 | ↓$0.07 (-3.50%) | 1.92 | 2.02 | 1.18M |
| 2024-03-25 | 2.15 | 2.01 | ↓$0.15 (-6.74%) | 2.00 | 2.15 | 646.30K |
| 2024-03-22 | 2.30 | 2.07 | ↓$0.23 (-10.00%) | 2.07 | 2.34 | 803.77K |
| 2024-03-21 | 2.17 | 2.30 | ↑$0.13 (5.99%) | 2.15 | 2.31 | 1.61M |
| 2024-03-20 | 1.99 | 2.13 | ↑$0.14 (7.04%) | 1.91 | 2.14 | 1.84M |
| 2024-03-19 | 1.94 | 1.97 | ↑$0.03 (1.55%) | 1.93 | 1.99 | 1.62M |
| 2024-03-18 | 2.00 | 1.96 | ↓$0.04 (-2.00%) | 1.92 | 2.01 | 1.78M |
| 2024-03-15 | 1.98 | 2.03 | ↑$0.05 (2.53%) | 1.97 | 2.07 | 3.89M |
| 2024-03-14 | 2.12 | 1.96 | ↓$0.16 (-7.55%) | 1.92 | 2.14 | 1.46M |
| 2024-03-13 | 2.07 | 2.13 | ↑$0.06 (2.90%) | 2.07 | 2.20 | 1.30M |
| 2024-03-12 | 2.08 | 2.06 | ↓$0.02 (-0.96%) | 2.00 | 2.10 | 1.64M |
| 2024-03-11 | 2.26 | 2.09 | ↓$0.17 (-7.52%) | 2.09 | 2.28 | 1.52M |
| 2024-03-08 | 2.29 | 2.26 | ↓$0.03 (-1.31%) | 2.25 | 2.43 | 1.11M |
| 2024-03-07 | 2.38 | 2.24 | ↓$0.14 (-5.88%) | 2.24 | 2.44 | 729.61K |
Create an account or log in to view more rows.
$OPI ADDING MORE…
$OPI we need more volume
$OPI not yet time to short
$OPI green monday
$OPI gimme gimme
$OPI Waiting waiting waiting — you know for what !!! Announcement!!!
$OPI let it ride
$OPI buying all the dips.
$OPI Market is down
No worries
$OPI hi hi