Australia markets open in 42 minutes

Office Properties Income Trust (OPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.3500-0.0100 (-0.42%)
At close: 04:00PM EDT
2.3800 +0.03 (+1.28%)
After hours: 05:33PM EDT
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20242.34002.38002.28002.35002.3500524,076
12 July 20242.28002.49002.28002.36002.3600787,500
11 July 20242.10002.28002.10002.27002.27001,073,200
10 July 20241.95002.02001.95002.01002.0100282,400
09 July 20241.98001.98001.92001.94001.9400390,800
08 July 20242.00002.00001.94001.99001.9900395,600
05 July 20241.99002.05001.97001.99001.9900478,800
03 July 20241.97002.04001.92001.99001.9900461,300
02 July 20241.88001.99001.88001.94001.9400739,200
01 July 20242.04002.06001.83001.88001.88001,711,400
28 June 20242.05002.16002.00002.04002.04007,322,700
27 June 20242.11002.13001.96002.01002.01001,352,800
26 June 20242.29002.31002.10002.11002.1100927,000
25 June 20242.29002.33002.28002.30002.3000640,000
24 June 20242.29002.36002.26002.32002.3200615,000
21 June 20242.31002.35002.24002.26002.26002,134,400
20 June 20242.31002.36002.26002.32002.3200512,100
18 June 20242.28002.34002.26002.30002.3000622,100
17 June 20242.20002.29002.18002.29002.2900435,900
14 June 20242.12002.24002.12002.24002.2400623,700
13 June 20242.17002.21002.13002.15002.1500827,300
12 June 20242.34002.37002.14002.19002.1900822,400
11 June 20242.23002.29002.17002.27002.2700558,100
10 June 20242.17002.34002.16002.23002.2300713,200
07 June 20242.14002.26002.13002.17002.1700454,100
06 June 20242.24002.24002.13002.20002.2000529,000
05 June 20242.28002.28002.17002.23002.2300477,400
04 June 20242.27002.30002.22002.24002.2400548,400
03 June 20242.31002.32002.22002.29002.2900637,900
31 May 20242.24002.32002.23002.29002.2900514,600
30 May 20242.09002.25002.07002.24002.2400756,900
29 May 20242.13002.15001.99002.05002.05001,112,900
28 May 20242.25002.27002.14002.18002.1800832,500
24 May 20242.32002.36002.22002.23002.2300625,100
23 May 20242.29002.33002.23002.28002.2800586,500
22 May 20242.32002.41002.28002.29002.2900473,800
21 May 20242.28002.34002.25002.33002.3300589,100
20 May 20242.23002.43002.22002.31002.3100695,600
17 May 20242.30002.39002.16002.19002.1900735,900
16 May 20242.38002.43002.27002.30002.3000537,500
15 May 20242.60002.67002.31002.34002.34001,025,800
14 May 20242.32002.69002.32002.58002.58001,496,800
13 May 20242.19002.38002.17002.31002.3100765,100
10 May 20242.27002.28002.16002.19002.1900527,400
09 May 20242.31002.33002.25002.28002.2800535,600
08 May 20242.41002.45002.28002.31002.31001,029,800
07 May 20242.75002.79002.46002.49002.4900726,200
06 May 20242.86002.89002.71002.76002.76001,129,400
03 May 20242.64002.89002.64002.87002.87003,604,500
02 May 20242.08002.77002.05002.56002.56006,019,100
01 May 20242.05002.09001.97002.00002.0000814,700
30 Apr 20242.03002.09002.01002.02002.0200466,400
29 Apr 20242.02002.15002.00002.09002.0900899,200
26 Apr 20241.93002.04001.93002.01002.0100378,800
25 Apr 20241.99002.01001.93001.94001.9400502,400
24 Apr 20241.97002.07001.92002.05002.0500580,000
23 Apr 20242.02002.06001.98001.98001.9800585,800
22 Apr 20241.91002.04001.87002.03002.0300818,100
19 Apr 20241.86001.95001.85001.90001.9000600,700
19 Apr 20240.01 Dividend
18 Apr 20241.89001.95001.84001.88001.8700434,000
17 Apr 20241.92001.94001.85001.89001.8799664,000
16 Apr 20241.90001.95001.86001.91001.8998653,100
15 Apr 20242.06002.06001.91001.92001.90981,020,200
12 Apr 20242.17002.17001.99002.04002.0291699,900
11 Apr 20241.97002.21001.97002.17002.15851,087,500
10 Apr 20242.03002.04001.90001.97001.9595941,100
09 Apr 20241.97002.13001.95002.12002.1087840,700
08 Apr 20241.88002.01001.85001.96001.9496819,200
05 Apr 20241.90001.90001.81001.85001.8402546,600
04 Apr 20241.95001.98001.88001.89001.8799479,400
03 Apr 20241.93001.93001.87001.91001.8998681,900
02 Apr 20241.99001.99001.89001.93001.9197906,900
01 Apr 20242.05002.06001.94001.97001.9595964,600
28 Mar 20242.04002.15002.01002.04002.0291949,600
27 Mar 20241.93002.12001.93002.09002.07891,092,500
26 Mar 20242.00002.02001.92001.93001.91971,176,200
25 Mar 20242.15002.15002.00002.01001.9993646,200
22 Mar 20242.30002.34002.07002.07002.0590803,500
21 Mar 20242.17002.31002.15002.30002.28781,612,200
20 Mar 20241.99002.14001.91002.13002.11871,836,500
19 Mar 20241.94001.99001.93001.97001.95951,620,500
18 Mar 20242.00002.01001.92001.96001.94961,783,500
15 Mar 20241.98002.07001.97002.03002.01923,891,800
14 Mar 20242.12002.14001.92001.96001.94961,456,400
13 Mar 20242.07002.19002.07002.13002.11871,296,700
12 Mar 20242.08002.10002.00002.06002.04901,642,300
11 Mar 20242.26002.28002.09002.09002.07891,519,400
08 Mar 20242.29002.43002.25002.26002.24801,108,900
07 Mar 20242.38002.44002.24002.24002.2281730,400
06 Mar 20242.40002.49002.34002.34002.32761,325,300
05 Mar 20242.34002.46002.30002.40002.38721,097,400
04 Mar 20242.50002.50002.22002.38002.36731,949,300
01 Mar 20242.66002.66002.45002.47002.45692,729,400
29 Feb 20242.76002.87002.63002.67002.65581,047,700
28 Feb 20242.85002.85002.70002.70002.68561,180,400
27 Feb 20242.89003.05002.86002.86002.84481,273,500
26 Feb 20243.02003.04002.78002.85002.83481,375,300
23 Feb 20243.20003.20003.04003.04003.0238723,800
22 Feb 20243.20003.30003.14003.18003.16311,339,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...