Australia markets open in 8 hours 8 minutes

Office Properties Income Trust (OPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.4050+0.2100 (+9.57%)
As of 11:52AM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20242.23002.43002.22002.40502.4050312,588
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
21 Feb 20243.47003.48003.20003.23003.21281,931,900
20 Feb 20243.73003.73003.38003.43003.41183,149,700
16 Feb 20243.88003.95003.71003.77003.74992,625,200
15 Feb 20243.83004.03003.83004.00003.97871,064,600
14 Feb 20243.88003.98003.80003.82003.7997732,800
13 Feb 20243.88003.88003.70003.87003.84942,398,900
12 Feb 20243.85004.06003.82004.03004.00861,812,300
09 Feb 20243.81003.91003.71003.85003.82951,041,500
08 Feb 20243.60003.83003.60003.80003.77981,076,200
07 Feb 20243.61003.67003.57003.65003.63061,211,900
06 Feb 20243.59003.69003.58003.60003.5809957,100
05 Feb 20243.59003.67003.50003.63003.6107931,500
02 Feb 20243.62003.69003.54003.61003.5908737,000
01 Feb 20243.68003.77003.57003.68003.66041,376,000
31 Jan 20243.81003.83003.63003.67003.65051,135,900
30 Jan 20243.70003.93003.68003.84003.81961,494,500
29 Jan 20243.68003.75003.60003.68003.6604962,500
26 Jan 20243.71003.84003.62003.67003.6505585,900
25 Jan 20243.52003.71003.52003.71003.69031,072,900
24 Jan 20243.60003.66003.48003.52003.5013925,400
23 Jan 20243.64003.75003.59003.60003.5809787,300
22 Jan 20243.57003.64003.48003.61003.5908923,300
19 Jan 20243.63003.63003.46003.54003.52121,512,800
19 Jan 20240.01 Dividend
18 Jan 20243.64003.71003.51003.63003.60071,183,900
17 Jan 20243.46003.71003.38003.65003.62062,011,900
16 Jan 20243.65003.70003.51003.53003.50162,085,900
12 Jan 20243.79004.03003.63003.70003.67023,260,900
11 Jan 20244.73004.80003.59003.87003.83889,093,800
10 Jan 20246.01006.24005.96006.20006.1500758,300
09 Jan 20246.30006.30006.01006.03005.98141,511,300
08 Jan 20246.72006.76006.36006.37006.3187934,500
05 Jan 20246.68006.95006.50006.77006.71541,181,400
04 Jan 20246.91007.04006.76006.76006.7055660,700
03 Jan 20247.00007.12006.76006.95006.8940894,100
02 Jan 20247.28007.40007.07007.12007.06261,032,200
29 Dec 20237.47007.47007.27007.32007.2610619,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...