UK Markets closed

Office Properties Income Trust (OPINL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
28.21-0.09 (-0.32%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202128.0328.3128.0328.2128.2117,200
14 Oct 202128.2228.3828.0728.3128.3118,100
13 Oct 202128.2028.5427.8828.4328.4345,700
12 Oct 202127.9028.3927.9028.3828.3832,600
11 Oct 202127.7928.2327.5727.9527.9523,300
08 Oct 202127.7127.9327.6927.8727.8740,300
07 Oct 202127.4627.7727.4627.7127.7141,800
06 Oct 202127.4827.6327.3827.4827.483,100
05 Oct 202127.6027.7527.5027.6627.6628,600
04 Oct 202127.7327.7427.5527.6127.6122,000
01 Oct 202127.7227.8827.6827.7527.7547,200
30 Sept 202127.2827.9827.2827.8627.86285,700
29 Sept 202127.0327.5127.0027.4927.4946,500
28 Sept 202127.0427.1526.8427.0327.0336,600
27 Sept 202126.8527.1326.8327.0627.0628,900
24 Sept 202126.9027.1326.8726.8726.877,000
23 Sept 202127.0727.2726.9927.1527.1519,100
22 Sept 202126.8827.0926.7927.0127.0113,500
21 Sept 202127.1527.2426.8026.8826.8815,400
20 Sept 202126.9026.9626.7426.9626.968,300
17 Sept 202127.1027.1126.8627.0327.0324,700
16 Sept 202127.1327.1327.0127.1227.125,700
15 Sept 202126.9627.1526.9327.0427.0423,500
14 Sept 202127.0027.1427.0027.0327.0328,100
13 Sept 202126.9927.1726.9526.9526.9511,900
10 Sept 202127.1827.1926.9727.0827.0813,000
09 Sept 202126.9327.1726.9227.0027.0010,600
08 Sept 202127.1227.1226.9026.9326.9315,800
07 Sept 202127.1027.1026.9326.9926.997,600
03 Sept 202127.0627.2027.0327.1227.124,800
02 Sept 202127.0527.2427.0327.1427.1413,900
01 Sept 202127.1227.2127.0327.1227.1216,400
31 Aug 202127.2427.3927.0027.0327.0332,600
30 Aug 202127.3027.5327.1327.1327.1316,100
27 Aug 202127.4027.5727.2727.3927.3914,000
26 Aug 202127.6427.6627.1527.4027.4021,300
25 Aug 202127.5027.7227.5027.6627.6619,700
24 Aug 202127.4727.7627.4027.7627.7632,800
23 Aug 202127.2927.5327.2027.3927.3915,000
20 Aug 202127.1827.3127.0727.2927.2919,000
19 Aug 202127.0627.2027.0127.1827.1844,300
18 Aug 202127.0127.0726.9027.0627.0620,800
17 Aug 202127.0027.0526.9827.0327.0327,500
16 Aug 202127.0027.0627.0027.0627.0614,400
13 Aug 202127.0527.0526.9327.0227.027,000
12 Aug 202127.0327.1126.8827.0527.0511,400
11 Aug 202127.0627.3426.9527.2727.275,600
10 Aug 202127.3427.3426.8927.0627.068,500
09 Aug 202127.4027.4027.3127.3127.314,900
06 Aug 202127.3627.4027.3427.3927.397,100
05 Aug 202127.2327.4027.2327.3627.3610,600
04 Aug 202127.2827.3027.0927.2327.2313,400
03 Aug 202127.2027.2827.0527.2727.2727,400
02 Aug 202127.2027.2927.2027.2427.2410,000
30 Jul 202127.0827.2527.0127.2027.2011,300
29 Jul 202127.0427.1027.0027.0827.0813,400
28 Jul 202126.9727.0426.9327.0427.047,900
27 Jul 202126.9326.9326.7726.9326.939,100
26 Jul 202126.9526.9526.9126.9426.948,600
23 Jul 202126.9826.9826.9326.9526.9516,500
22 Jul 202127.0027.0826.8826.9826.9825,600
21 Jul 202127.0027.0426.9427.0427.0420,500
20 Jul 202126.9727.0726.9527.0027.0018,300
19 Jul 202126.9526.9726.8026.9726.9753,500
16 Jul 202126.9826.9826.8926.8926.8917,300
15 Jul 202126.9026.9526.8526.9126.9116,100
14 Jul 202126.9026.9026.8126.9026.9014,900
13 Jul 202126.9526.9626.7726.8526.8560,700
12 Jul 202126.9026.9926.8726.9526.9512,200
09 Jul 202126.9626.9826.8026.9526.9553,100
08 Jul 202126.8826.9926.8126.9126.9114,600
07 Jul 202126.9927.0226.8926.9926.9952,300
06 Jul 202126.8726.9926.8626.9626.9612,800
02 Jul 202127.0027.0526.8126.9226.9240,800
01 Jul 202126.9227.0026.8626.9526.9517,900
30 Jun 202126.9026.9526.8726.9226.9211,900
29 Jun 202126.8526.9726.8526.9026.908,800
28 Jun 202126.9226.9726.7426.8526.85330,700
25 Jun 202126.9426.9826.8226.9226.9217,500
24 Jun 202126.9627.0126.8626.9426.94143,100
23 Jun 202126.9527.0126.9126.9726.9746,400
22 Jun 202126.8826.9826.8026.9526.9533,200
21 Jun 202126.9526.9526.8426.8926.8933,700
18 Jun 202127.0327.2226.7926.9626.9617,100
17 Jun 202127.2827.2827.0227.0827.0871,900
16 Jun 202127.3727.3727.1527.2827.2814,400
15 Jun 202127.4827.5627.3327.3727.3738,700
14 Jun 202127.3127.4427.2027.4427.4431,400
11 Jun 202127.3527.5027.3327.5027.501,800
10 Jun 202127.2427.3127.1227.3127.314,500
09 Jun 202127.4827.4827.0827.3127.319,400
08 Jun 202127.3027.3727.2027.3727.375,800
07 Jun 202127.1627.4327.1627.1627.1617,800
04 Jun 202127.2427.4527.1227.4327.437,400
03 Jun 202127.0727.2727.0727.2427.241,900
02 Jun 202127.1127.2727.1127.2527.259,400
01 Jun 202126.9727.1126.9627.1127.115,100
28 May 202126.8927.0126.8927.0127.014,400
27 May 202126.9726.9726.7826.9426.945,900
26 May 202126.9626.9726.7026.8026.8015,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...