Office Properties Income Trust (NASDAQ:OPI) Price Performance
- 1 Month
Performance - -12.17%
- 3 Month
Performance - -15.01%
- Year-To-Date
Performance - -16.34%
- 1 Year
Performance - -27.95%
Office Properties Income Trust (NASDAQ OPI) Stock Chart for Tuesday, May, 24, 2022
Charts Provided by TradingView.
Office Properties Income Trust (NASDAQ:OPI) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/23/2022 | $20.49 | $20.78 +1.42% | $20.95 | $20.43 | 229,588 shs | $1.01 billion |
05/20/2022 | $20.66 | $20.49 -0.82% | $20.99 | $20.04 | 321,024 shs | $992.23 million |
05/19/2022 | $21.23 | $20.66 -2.68% | $21.49 | $20.65 | 357,147 shs | $1.00 billion |
05/18/2022 | $21.26 | $21.23 -0.14% | $21.80 | $21.06 | 443,070 shs | $1.03 billion |
05/17/2022 | $20.38 | $21.26 +4.32% | $21.35 | $20.50 | 551,393 shs | $1.03 billion |
05/16/2022 | $20.23 | $20.38 +0.74% | $20.52 | $20.06 | 293,487 shs | $986.90 million |
05/13/2022 | $20.02 | $20.23 +1.05% | $20.28 | $19.84 | 323,614 shs | $979.64 million |
05/12/2022 | $19.84 | $20.02 +0.91% | $20.06 | $19.49 | 356,477 shs | $969.47 million |
05/11/2022 | $19.82 | $19.84 +0.10% | $20.48 | $19.70 | 345,498 shs | $960.75 million |
05/10/2022 | $20.03 | $19.82 -1.05% | $20.80 | $19.45 | 476,309 shs | $959.78 million |
|
05/09/2022 | $20.54 | $20.03 -2.48% | $20.49 | $19.94 | 432,998 shs | $969.95 million |
05/06/2022 | $20.72 | $20.54 -0.87% | $20.96 | $20.18 | 447,800 shs | $994.65 million |
05/05/2022 | $21.73 | $20.72 -4.65% | $21.69 | $20.41 | 505,510 shs | $1.00 billion |
05/04/2022 | $21.10 | $21.73 +2.99% | $21.78 | $21.02 | 247,504 shs | $1.05 billion |
05/03/2022 | $20.79 | $21.10 +1.49% | $21.33 | $20.47 | 374,981 shs | $1.02 billion |
05/02/2022 | $21.62 | $20.79 -3.84% | $21.78 | $20.53 | 541,898 shs | $1.01 billion |
04/29/2022 | $22.46 | $21.62 -3.74% | $22.64 | $21.57 | 438,815 shs | $1.05 billion |
04/28/2022 | $22.17 | $22.46 +1.31% | $22.61 | $22.07 | 249,907 shs | $1.09 billion |
04/27/2022 | $22.95 | $22.17 -3.40% | $22.97 | $22.17 | 394,822 shs | $1.07 billion |
04/26/2022 | $23.39 | $22.95 -1.88% | $23.43 | $22.93 | 257,392 shs | $1.11 billion |
04/25/2022 | $23.66 | $23.39 -1.14% | $23.76 | $22.58 | 348,644 shs | $1.13 billion |
04/22/2022 | $24.92 | $23.66 -5.06% | $24.43 | $23.61 | 274,712 shs | $1.15 billion |
04/21/2022 | $25.08 | $24.92 -0.64% | $25.53 | $24.80 | 266,057 shs | $1.21 billion |
04/20/2022 | $25.05 | $25.08 +0.12% | $25.49 | $25.00 | 201,100 shs | $1.21 billion |
04/19/2022 | $24.41 | $25.05 +2.62% | $25.11 | $24.53 | 295,129 shs | $1.21 billion |
04/18/2022 | $24.60 | $24.41 -0.77% | $24.76 | $24.24 | 276,075 shs | $1.18 billion |
04/15/2022 | $24.60 | $24.60 | $24.90 | $24.58 | 243,268 shs | $1.19 billion |
04/14/2022 | $24.45 | $24.60 +0.61% | $24.90 | $24.58 | 243,168 shs | $1.19 billion |
04/13/2022 | $24.07 | $24.45 +1.58% | $24.94 | $24.08 | 139,918 shs | $1.18 billion |
04/12/2022 | $24.18 | $24.07 -0.45% | $24.57 | $23.92 | 263,109 shs | $1.17 billion |
04/11/2022 | $24.06 | $24.18 +0.50% | $24.36 | $23.73 | 257,581 shs | $1.17 billion |
04/08/2022 | $24.32 | $24.06 -1.07% | $24.53 | $24.01 | 212,137 shs | $1.17 billion |
04/07/2022 | $24.70 | $24.32 -1.54% | $24.81 | $23.92 | 389,743 shs | $1.18 billion |
04/06/2022 | $24.90 | $24.70 -0.80% | $25.01 | $24.60 | 296,868 shs | $1.20 billion |
04/05/2022 | $25.48 | $24.90 -2.28% | $25.76 | $24.82 | 185,130 shs | $1.21 billion |
04/04/2022 | $26.18 | $25.48 -2.67% | $26.12 | $25.19 | 199,944 shs | $1.23 billion |
04/01/2022 | $25.73 | $26.18 +1.75% | $26.22 | $25.57 | 199,991 shs | $1.27 billion |
03/31/2022 | $25.77 | $25.73 -0.16% | $26.05 | $25.71 | 248,870 shs | $1.25 billion |
03/30/2022 | $25.94 | $25.77 -0.66% | $26.10 | $25.59 | 212,122 shs | $1.25 billion |
03/29/2022 | $25.09 | $25.94 +3.39% | $26.04 | $25.32 | 313,986 shs | $1.26 billion |
03/28/2022 | $25.22 | $25.09 -0.52% | $25.23 | $24.78 | 162,552 shs | $1.22 billion |
03/25/2022 | $24.89 | $25.22 +1.33% | $25.31 | $24.92 | 312,029 shs | $1.22 billion |
03/24/2022 | $24.37 | $24.89 +2.13% | $24.90 | $24.23 | 127,328 shs | $1.21 billion |
03/23/2022 | $24.82 | $24.37 -1.81% | $24.78 | $24.37 | 205,417 shs | $1.18 billion |
03/22/2022 | $24.81 | $24.82 +0.04% | $25.32 | $24.67 | 209,797 shs | $1.20 billion |
03/21/2022 | $24.93 | $24.81 -0.48% | $25.24 | $24.72 | 196,421 shs | $1.20 billion |
03/18/2022 | $24.88 | $24.93 +0.20% | $25.03 | $24.66 | 613,735 shs | $1.21 billion |
03/18/2022 | $24.88 | $24.93 +0.20% | $25.03 | $24.66 | 613,735 shs | $1.21 billion |
03/17/2022 | $24.71 | $24.88 +0.69% | $25.47 | $24.52 | 247,619 shs | $1.20 billion |
03/16/2022 | $24.46 | $24.71 +1.02% | $24.75 | $24.26 | 302,674 shs | $1.20 billion |
03/15/2022 | $24.59 | $24.46 -0.53% | $24.85 | $24.06 | 266,820 shs | $1.18 billion |
03/14/2022 | $25.01 | $24.59 -1.68% | $25.10 | $24.38 | 193,926 shs | $1.19 billion |
03/11/2022 | $25.13 | $25.01 -0.48% | $25.44 | $24.83 | 224,981 shs | $1.21 billion |
03/10/2022 | $25.04 | $25.13 +0.36% | $25.15 | $24.66 | 248,918 shs | $1.22 billion |
03/09/2022 | $25.06 | $25.04 -0.08% | $25.71 | $24.99 | 354,086 shs | $1.21 billion |
03/08/2022 | $24.93 | $25.06 +0.52% | $25.37 | $24.74 | 245,647 shs | $1.21 billion |
03/07/2022 | $25.35 | $24.93 -1.66% | $25.43 | $24.91 | 248,901 shs | $1.21 billion |
03/04/2022 | $25.28 | $25.35 +0.28% | $25.40 | $24.74 | 273,563 shs | $1.23 billion |
03/03/2022 | $25.27 | $25.28 +0.04% | $25.48 | $24.95 | 519,545 shs | $1.22 billion |
03/02/2022 | $24.62 | $25.27 +2.64% | $25.47 | $24.80 | 282,219 shs | $1.22 billion |
03/01/2022 | $25.05 | $24.62 -1.72% | $25.23 | $24.35 | 330,766 shs | $1.19 billion |
02/28/2022 | $25.23 | $25.05 -0.71% | $25.22 | $24.58 | 250,568 shs | $1.21 billion |
02/25/2022 | $24.45 | $25.23 +3.19% | $25.30 | $24.64 | 162,343 shs | $1.22 billion |
02/24/2022 | $24.78 | $24.45 -1.33% | $24.52 | $23.85 | 306,447 shs | $1.18 billion |
02/23/2022 | $25.09 | $24.78 -1.24% | $25.44 | $24.74 | 226,220 shs | $1.20 billion |