Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Office Properties Income Trust (OPINL)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

11.00

-0.09

(-0.81%)

At close: 04:00PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	10.99	11.05	10.90	11.00	11.00	15,881
24 Apr 2024	11.00	11.08	11.00	11.08	11.08	1,700
23 Apr 2024	10.86	11.09	10.81	11.09	11.09	9,700
22 Apr 2024	10.85	11.09	10.85	10.87	10.87	12,500
19 Apr 2024	10.85	11.20	10.85	10.95	10.95	14,200
18 Apr 2024	10.77	10.95	10.70	10.86	10.86	13,900
17 Apr 2024	10.81	10.90	10.68	10.85	10.85	18,200
16 Apr 2024	10.87	10.87	10.70	10.84	10.84	14,100
15 Apr 2024	10.95	10.95	10.68	10.87	10.87	18,100
12 Apr 2024	10.99	10.99	10.89	10.95	10.95	3,400
11 Apr 2024	10.71	10.98	10.65	10.97	10.97	20,800
10 Apr 2024	10.90	10.94	10.64	10.64	10.64	9,500
09 Apr 2024	10.75	11.00	10.75	11.00	11.00	7,900
08 Apr 2024	10.80	10.90	10.72	10.75	10.75	24,300
05 Apr 2024	10.99	10.99	10.80	10.90	10.90	7,700
04 Apr 2024	10.87	11.10	10.80	10.80	10.80	11,600
03 Apr 2024	11.00	11.16	10.86	10.92	10.92	36,500
02 Apr 2024	11.04	11.10	10.84	11.10	11.10	4,400
01 Apr 2024	10.80	11.28	10.80	10.97	10.97	13,200
28 Mar 2024	10.70	11.08	10.70	10.88	10.88	135,100
27 Mar 2024	10.50	10.83	10.50	10.69	10.69	36,300
26 Mar 2024	10.81	10.94	10.52	10.52	10.52	12,700
25 Mar 2024	11.00	11.00	10.82	10.84	10.84	10,800
22 Mar 2024	11.11	11.11	10.90	11.07	11.07	14,200
21 Mar 2024	11.13	11.35	11.10	11.13	11.13	32,500
20 Mar 2024	11.18	11.29	11.12	11.13	11.13	21,300
19 Mar 2024	11.38	11.40	11.10	11.29	11.29	45,900
18 Mar 2024	11.50	11.68	11.30	11.45	11.45	55,300
15 Mar 2024	11.53	11.56	11.41	11.47	11.47	51,900
14 Mar 2024	11.75	11.80	11.55	11.56	11.56	53,700
13 Mar 2024	11.42	11.77	11.42	11.67	11.67	55,100
12 Mar 2024	11.33	11.50	11.31	11.42	11.42	14,600
11 Mar 2024	11.46	11.56	11.42	11.44	11.44	9,800
08 Mar 2024	11.20	11.66	11.20	11.54	11.54	40,900
07 Mar 2024	11.27	11.48	11.19	11.34	11.34	28,000
06 Mar 2024	11.15	11.31	10.97	11.29	11.29	21,800
05 Mar 2024	10.90	11.20	10.90	11.15	11.15	17,400
04 Mar 2024	10.97	11.32	10.78	10.99	10.99	51,100
01 Mar 2024	10.86	11.00	10.76	10.98	10.98	21,600
29 Feb 2024	10.42	11.00	10.33	10.97	10.97	86,900
28 Feb 2024	10.38	10.42	10.35	10.42	10.42	11,300
27 Feb 2024	10.28	10.41	10.25	10.35	10.35	24,900
26 Feb 2024	10.40	10.40	10.30	10.35	10.35	28,100
23 Feb 2024	10.46	10.50	10.32	10.42	10.42	19,500
22 Feb 2024	10.45	10.80	10.40	10.65	10.65	32,500
21 Feb 2024	10.35	10.40	10.10	10.33	10.33	17,400
20 Feb 2024	10.26	10.45	10.16	10.35	10.35	46,700
16 Feb 2024	10.37	10.50	10.31	10.32	10.32	48,000
15 Feb 2024	10.37	10.60	10.33	10.37	10.37	46,100
14 Feb 2024	10.62	10.62	10.30	10.45	10.45	13,000
14 Feb 2024	0.398 Dividend
13 Feb 2024	10.82	11.01	10.75	10.85	10.45	30,200
12 Feb 2024	10.65	11.05	10.41	10.82	10.42	23,000
09 Feb 2024	10.50	10.81	10.30	10.63	10.24	30,500
08 Feb 2024	10.38	10.53	10.10	10.49	10.11	25,800
07 Feb 2024	10.36	10.41	9.90	10.38	10.00	103,500
06 Feb 2024	10.31	10.60	10.10	10.40	10.02	27,500
05 Feb 2024	10.60	10.60	10.00	10.37	9.99	63,700
02 Feb 2024	11.10	11.15	10.40	10.69	10.30	32,300
01 Feb 2024	11.42	11.42	10.61	11.10	10.69	32,800
31 Jan 2024	11.56	12.09	11.10	11.10	10.69	96,900
30 Jan 2024	11.90	12.18	11.61	11.78	11.35	45,100
29 Jan 2024	12.01	12.09	11.72	11.90	11.46	20,700
26 Jan 2024	11.26	12.02	11.26	11.84	11.41	30,500
25 Jan 2024	11.49	11.55	11.25	11.35	10.93	23,400
24 Jan 2024	11.65	11.75	11.37	11.49	11.07	54,300
23 Jan 2024	12.39	12.39	11.50	11.76	11.33	29,200
22 Jan 2024	11.67	12.18	11.53	11.95	11.51	32,400
19 Jan 2024	11.60	11.67	11.33	11.67	11.24	37,400
18 Jan 2024	11.74	11.75	11.55	11.64	11.21	11,700
17 Jan 2024	11.53	11.75	11.52	11.75	11.32	12,500
16 Jan 2024	11.30	11.70	11.30	11.53	11.11	42,800
12 Jan 2024	11.01	11.45	11.01	11.30	10.89	65,600
11 Jan 2024	10.58	11.40	10.30	11.28	10.86	135,400
10 Jan 2024	11.22	11.60	10.85	11.10	10.69	84,700
09 Jan 2024	11.14	11.50	10.25	11.29	10.88	85,700
08 Jan 2024	12.49	12.49	10.25	11.15	10.74	144,400
05 Jan 2024	12.66	12.90	12.35	12.52	12.06	77,200
04 Jan 2024	12.89	13.01	12.65	12.80	12.33	43,900
03 Jan 2024	12.90	13.03	12.79	12.94	12.47	29,700
02 Jan 2024	12.93	13.30	12.88	13.04	12.56	27,300
29 Dec 2023	12.83	13.00	12.70	12.95	12.47	47,200
28 Dec 2023	13.14	13.25	12.84	12.89	12.42	34,100
27 Dec 2023	12.77	13.20	12.77	13.00	12.52	47,200
26 Dec 2023	12.17	12.83	12.17	12.81	12.34	66,600
22 Dec 2023	12.24	12.32	12.13	12.20	11.75	72,700
21 Dec 2023	12.20	12.80	12.00	12.24	11.79	171,900
20 Dec 2023	12.18	12.73	12.08	12.23	11.78	59,700
19 Dec 2023	11.80	12.30	11.80	12.18	11.73	170,200
18 Dec 2023	11.97	12.14	11.62	11.82	11.39	61,900
15 Dec 2023	12.32	12.55	11.80	11.89	11.45	75,800
14 Dec 2023	12.13	12.75	12.06	12.46	12.00	131,300
13 Dec 2023	12.17	12.17	11.56	11.84	11.41	123,400
12 Dec 2023	12.12	12.57	11.92	12.05	11.61	61,500
11 Dec 2023	12.50	12.50	12.00	12.26	11.81	80,100
08 Dec 2023	12.79	12.93	12.31	12.50	12.04	66,200
07 Dec 2023	13.25	13.60	12.70	12.70	12.23	82,500
06 Dec 2023	13.91	14.50	13.51	13.51	13.01	16,300
05 Dec 2023	13.89	14.11	13.76	13.91	13.40	26,800
04 Dec 2023	14.10	14.10	13.80	13.91	13.40	17,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL83.77+0.96(+1.16%)

GOLD FUTURES2,344.60+6.20(+0.27%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP52,083.16+855.23(+1.67%)

Trending tickers

Office Properties Income Trust (OPINL)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
83.77
+0.96(+1.16%)

GOLD FUTURES
2,344.60
+6.20(+0.27%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
52,083.16
+855.23(+1.67%)