NASDAQ : OPI
Office Properties Income Trust — Price history
Real Estate · REIT - Office · United States
Last price 13.59 USD (Nov 2, 2026, 9:30 AM EST) · Market cap 298.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Office Properties Income Trust (OPI) closed at 13.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.59 | 13.59 | 13.24 | 13.35 | 32,383 | -0.96% |
| 2026-10-30 | 13.49 | 13.71 | 12.82 | 13.48 | 54,466 | -1.82% |
| 2026-10-29 | 13.44 | 13.78 | 13.01 | 13.73 | 93,188 | +2.62% |
| 2026-10-28 | 12.9 | 13.42 | 12.11 | 13.38 | 100,488 | +8.60% |
| 2026-10-27 | 12.11 | 12.781 | 11.865 | 12.32 | 173,409 | +1.73% |
| 2026-10-26 | 12.06 | 12.55 | 11.79 | 12.11 | 149,625 | -0.08% |
| 2026-10-23 | 12.78 | 12.89 | 12.12 | 12.12 | 120,633 | -5.61% |
| 2026-10-22 | 13.4 | 14.42 | 12.81 | 12.84 | 112,992 | -5.73% |
| 2026-10-21 | 14 | 14.03 | 13.41 | 13.62 | 45,529 | -2.71% |
| 2026-10-20 | 13 | 14.145 | 12.935 | 14 | 142,514 | +7.28% |
| 2026-10-19 | 13.25 | 13.3 | 12.813 | 13.05 | 38,297 | -1.29% |
| 2026-10-16 | 13.73 | 14.29 | 12.92 | 13.22 | 46,369 | -5.10% |
| 2026-10-15 | 13.3 | 14.48 | 13.2 | 13.93 | 106,433 | +5.05% |
| 2026-10-14 | 14.53 | 14.82 | 13.23 | 13.26 | 61,725 | -10.10% |
| 2026-10-13 | 15.305 | 15.44 | 14.66 | 14.75 | 45,113 | -3.34% |
| 2026-10-12 | 15.35 | 15.48 | 15.17 | 15.26 | 34,047 | -1.68% |
| 2026-10-09 | 15.15 | 15.73 | 15.01 | 15.52 | 52,799 | +3.05% |
| 2026-10-08 | 15.56 | 15.58 | 15 | 15.06 | 28,631 | -3.21% |
| 2026-10-07 | 15.81 | 15.95 | 15.05 | 15.56 | 82,617 | -1.95% |
| 2026-10-06 | 15.285 | 16.14 | 15.285 | 15.87 | 60,778 | +3.05% |
| 2026-10-05 | 15.79 | 16.19 | 15.105 | 15.4 | 62,454 | -2.47% |
| 2026-10-02 | 15.36 | 15.87 | 15.282 | 15.79 | 102,515 | +2.80% |
| 2026-10-01 | 16.04 | 16.82 | 15.235 | 15.36 | 110,420 | -3.58% |
| 2026-09-30 | 15.94 | 16.255 | 15.695 | 15.93 | 108,263 | -0.13% |
| 2026-09-29 | 17.013 | 17.013 | 15.84 | 15.95 | 65,120 | -3.63% |
| 2026-09-28 | 16.36 | 16.85 | 16.165 | 16.55 | 115,613 | -0.30% |
| 2026-09-25 | 16.53 | 17.11 | 16.51 | 16.6 | 69,761 | -1.07% |
| 2026-09-24 | 17.5 | 17.691 | 16.68 | 16.78 | 65,240 | -4.60% |
| 2026-09-23 | 17.77 | 17.97 | 17.37 | 17.59 | 61,496 | -0.51% |
| 2026-09-22 | 17.42 | 17.75 | 17.37 | 17.68 | 57,629 | -0.28% |
| 2026-09-21 | 17.72 | 18.04 | 17.01 | 17.73 | 82,070 | +0.62% |
| 2026-09-18 | 16.84 | 17.75 | 16.13 | 17.62 | 544,847 | +6.40% |
| 2026-09-17 | 14.64 | 16.75 | 14.64 | 16.56 | 144,900 | +2.16% |
| 2026-09-16 | 16.91 | 17.36 | 16.2 | 16.21 | 94,307 | -5.26% |
| 2026-09-15 | 16.76 | 17.39 | 16.39 | 17.11 | 26,824 | +3.45% |
| 2026-09-14 | 16.75 | 16.915 | 16.405 | 16.54 | 122,420 | -1.78% |
| 2026-09-11 | 16.2 | 17.16 | 16.2 | 16.84 | 39,842 | +4.47% |
| 2026-09-10 | 16.5 | 16.5 | 16.02 | 16.12 | 33,327 | -2.48% |
| 2026-09-09 | 16.85 | 16.87 | 16.5 | 16.53 | 60,158 | -2.48% |
| 2026-09-08 | 17.49 | 17.515 | 16.68 | 16.95 | 95,657 | -4.40% |
| 2026-09-04 | 17.75 | 17.75 | 17.5 | 17.73 | 24,843 | +0.11% |
| 2026-09-03 | 17.95 | 18.065 | 17.58 | 17.71 | 71,244 | +0.28% |
| 2026-09-02 | 17.91 | 18.01 | 17.623 | 17.66 | 36,837 | -0.23% |
| 2026-09-01 | 17.81 | 18.05 | 17.5 | 17.7 | 36,351 | +0.17% |
| 2026-08-31 | 17.92 | 18.015 | 17.33 | 17.67 | 76,075 | -0.45% |
| 2026-08-28 | 17.44 | 18.09 | 17.25 | 17.75 | 128,872 | +1.78% |
| 2026-08-27 | 17.46 | 17.865 | 17.26 | 17.44 | 31,445 | +0.23% |
| 2026-08-26 | 17.77 | 18.46 | 17.27 | 17.4 | 58,584 | -3.33% |
| 2026-08-25 | 18.52 | 18.52 | 17.55 | 18 | 33,029 | -3.07% |
| 2026-08-24 | 18 | 18.67 | 17.83 | 18.57 | 56,654 | +2.20% |
| 2026-08-21 | 17.84 | 18.6 | 17.71 | 18.17 | 17,162 | +0.61% |
| 2026-08-20 | 17.84 | 18.06 | 17.355 | 18.06 | 53,904 | +0.44% |
| 2026-08-19 | 19 | 19.655 | 17.85 | 17.98 | 45,902 | -5.37% |
| 2026-08-18 | 19.27 | 19.554 | 18.8 | 19 | 485,398 | +0.00% |
| 2026-08-17 | 19.09 | 19.2 | 18.915 | 19 | 69,614 | +0.05% |
| 2026-08-14 | 19.01 | 19.62 | 18.677 | 18.99 | 41,556 | +0.21% |
| 2026-08-13 | 19.13 | 19.13 | 18.64 | 18.95 | 57,636 | +0.00% |
| 2026-08-12 | 19 | 19.58 | 18.78 | 18.95 | 30,838 | +0.00% |
| 2026-08-11 | 18.97 | 19.07 | 18.505 | 18.95 | 35,049 | -0.26% |
| 2026-08-10 | 18.9 | 19.48 | 18.185 | 19 | 124,865 | -0.26% |
| 2026-08-07 | 18.22 | 19.19 | 17.9 | 19.05 | 92,304 | +2.31% |
| 2026-08-06 | 18.91 | 20.79 | 18.24 | 18.62 | 450,185 | -2.00% |
| 2026-08-05 | 18.89 | 19.35 | 18.53 | 19 | 90,746 | +0.48% |
| 2026-08-04 | 19.39 | 20.29 | 18.02 | 18.91 | 243,467 | -1.87% |
| 2026-08-03 | 18.86 | 20.37 | 18.47 | 19.27 | 324,779 | +2.55% |
| 2026-07-31 | 18.55 | 18.88 | 17.76 | 18.79 | 54,381 | +2.23% |
| 2026-07-30 | 17.81 | 18.64 | 17.7 | 18.38 | 20,757 | +5.33% |
| 2026-07-29 | 18.4 | 18.5 | 16.87 | 17.45 | 64,641 | -5.62% |
| 2026-07-28 | 18.39 | 19.08 | 17.86 | 18.49 | 126,688 | +1.65% |
| 2026-07-27 | 18.58 | 18.58 | 17.45 | 18.19 | 87,886 | -0.98% |
| 2026-07-24 | 18.12 | 18.37 | 17.41 | 18.37 | 18,320 | +1.72% |
| 2026-07-23 | 18.05 | 18.88 | 17.5 | 18.06 | 72,711 | -0.06% |
| 2026-07-22 | 18.29 | 18.31 | 17.38 | 18.07 | 20,166 | -0.82% |
| 2026-07-21 | 18.98 | 19.35 | 18.04 | 18.22 | 52,485 | -3.75% |
| 2026-07-20 | 18.01 | 19.76 | 17.82 | 18.93 | 291,836 | +5.17% |
| 2026-07-17 | 19.01 | 19.5 | 17.31 | 18 | 9,688,089 | -4.31% |
| 2026-07-16 | 18.21 | 19.45 | 17.7 | 18.81 | 45,985 | +1.68% |
| 2026-07-15 | 18.06 | 19.5 | 17.4 | 18.5 | 7,392,626 | +3.01% |
| 2026-07-14 | 17.46 | 18.05 | 17.05 | 17.96 | 55,522 | +5.15% |
| 2026-07-13 | 17.31 | 17.49 | 16.835 | 17.08 | 30,118 | -2.40% |
| 2026-07-10 | 16.69 | 17.7 | 16.373 | 17.5 | 85,619 | +6.06% |
| 2026-07-09 | 16.89 | 17.01 | 16.01 | 16.5 | 52,532 | -1.05% |
| 2026-07-08 | 16.91 | 17.25 | 16.5 | 16.675 | 52,795 | -0.45% |
| 2026-07-07 | 16.55 | 17.56 | 16.44 | 16.75 | 53,053 | +1.89% |
| 2026-07-06 | 16.62 | 17.07 | 16.44 | 16.44 | 39,425 | -0.96% |
| 2026-07-02 | 16.3 | 17.316 | 15.14 | 16.6 | 86,128 | +1.84% |
| 2026-07-01 | 17 | 17 | 16.05 | 16.3 | 35,945 | -4.12% |
| 2026-06-30 | 16.79 | 17.59 | 16.01 | 17 | 129,493 | +1.34% |
| 2026-06-29 | 17.5 | 17.5 | 16.75 | 16.775 | 38,550 | -2.41% |
| 2026-06-26 | 18 | 18.2 | 17 | 17.19 | 8,782 | -3.43% |
| 2026-06-25 | 19.98 | 19.98 | 17.158 | 17.8 | 15,647 | -5.92% |
| 2026-06-24 | 16.4 | 18.92 | 16.4 | 18.92 | 16,119 | +16.00% |
| 2026-06-23 | 15.18 | 17 | 15.18 | 16.31 | 40,081 | -4.06% |