Office Properties Income Trust (OPI) Historical Stock Data
1.58 ↓0.02 (-1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPI is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1.62 | 1.58 | ↓$0.04 (-2.47%) | 1.55 | 1.63 | 0.98M |
| 2024-12-02 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.54 | 1.65 | 506.49K |
| 2024-11-29 | 1.57 | 1.65 | ↑$0.08 (5.10%) | 1.56 | 1.70 | 583.57K |
| 2024-11-27 | 1.71 | 1.56 | ↓$0.15 (-8.77%) | 1.53 | 1.80 | 1.35M |
| 2024-11-26 | 1.64 | 1.72 | ↑$0.08 (4.88%) | 1.58 | 1.85 | 2.06M |
| 2024-11-25 | 1.25 | 1.65 | ↑$0.40 (32.00%) | 1.25 | 1.99 | 12.29M |
| 2024-11-22 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.12 | 1.19 | 1.02M |
| 2024-11-21 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 1.09 | 1.16 | 0.98M |
| 2024-11-20 | 1.17 | 1.12 | ↓$0.05 (-4.27%) | 1.06 | 1.19 | 1.68M |
| 2024-11-19 | 1.21 | 1.16 | ↓$0.05 (-4.13%) | 1.16 | 1.22 | 1.09M |
| 2024-11-18 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.18 | 1.23 | 0.98M |
| 2024-11-15 | 1.26 | 1.21 | ↓$0.05 (-3.97%) | 1.20 | 1.26 | 763.36K |
| 2024-11-14 | 1.31 | 1.25 | ↓$0.06 (-4.58%) | 1.23 | 1.35 | 2.01M |
| 2024-11-13 | 1.26 | 1.31 | ↑$0.05 (3.97%) | 1.18 | 1.32 | 2.33M |
| 2024-11-12 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.18 | 1.27 | 2.13M |
| 2024-11-11 | 1.37 | 1.24 | ↓$0.13 (-9.49%) | 1.24 | 1.39 | 2.01M |
| 2024-11-08 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.34 | 1.44 | 1.01M |
| 2024-11-07 | 1.42 | 1.35 | ↓$0.07 (-4.93%) | 1.35 | 1.43 | 628.91K |
| 2024-11-06 | 1.46 | 1.38 | ↓$0.08 (-5.48%) | 1.38 | 1.50 | 652.61K |
| 2024-11-05 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.40 | 1.52 | 0.95M |
| 2024-11-04 | 1.50 | 1.42 | ↓$0.08 (-5.33%) | 1.40 | 1.50 | 1.18M |
| 2024-11-01 | 1.56 | 1.50 | ↓$0.06 (-3.85%) | 1.50 | 1.59 | 1.69M |
| 2024-10-31 | 1.36 | 1.59 | ↑$0.23 (16.91%) | 1.35 | 1.73 | 4.96M |
| 2024-10-30 | 1.88 | 1.97 | ↑$0.09 (4.79%) | 1.88 | 1.99 | 1.45M |
| 2024-10-29 | 1.89 | 1.88 | ↓$0.01 (-0.53%) | 1.86 | 1.93 | 693.98K |
| 2024-10-28 | 1.94 | 1.87 | ↓$0.07 (-3.61%) | 1.86 | 1.94 | 838.75K |
| 2024-10-25 | 1.92 | 1.91 | ↓$0.01 (-0.52%) | 1.86 | 1.93 | 803.97K |
| 2024-10-24 | 1.95 | 1.92 | ↓$0.03 (-1.54%) | 1.90 | 1.97 | 581.84K |
| 2024-10-23 | 1.96 | 1.94 | ↓$0.02 (-1.02%) | 1.92 | 2.01 | 869.51K |
| 2024-10-22 | 2.00 | 1.96 | ↓$0.04 (-2.00%) | 1.94 | 2.01 | 530.87K |
Create an account or log in to view more rows.
$OPI rip and dip today bulls
$OPI Pamp it higher...
$OPI bounce back baby
$OPI oh my!
$OPI just hold no panic
$OPI ADDING MORE…
$OPI we need more volume
$OPI not yet time to short
$OPI green monday
$OPI gimme gimme