Office Properties Income Trust - Common Shares of Beneficial Interest (OPI)
0.9440
0.00 (0.00%)
Office Properties Income Trust is a real estate investment trust that focuses on acquiring and managing office properties across the United States
The company seeks to provide stable income and long-term capital appreciation to its investors by investing in a diverse portfolio of office buildings, primarily leased to government entities and high-quality corporate tenants. Through strategic property management and development, the trust aims to enhance the value and performance of its assets while meeting the needs of its tenants in the evolving office space market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 0.95 | 0.96 | 0.92 | 0.94 | 242,937 | 0.94 |
| 2/03/2025 | 0.90 | 0.95 | 0.89 | 0.94 | 234,723 | 0.94 |
| 1/31/2025 | 0.90 | 0.93 | 0.89 | 0.91 | 197,491 | 0.91 |
| 1/30/2025 | 0.89 | 0.94 | 0.89 | 0.90 | 431,745 | 0.90 |
| 1/29/2025 | 0.90 | 0.93 | 0.88 | 0.90 | 393,601 | 0.90 |
| 1/28/2025 | 0.94 | 0.97 | 0.90 | 0.91 | 429,968 | 0.91 |
| 1/27/2025 | 0.91 | 1.04 | 0.91 | 0.95 | 951,085 | 0.95 |
| 1/24/2025 | 0.92 | 0.94 | 0.91 | 0.92 | 470,814 | 0.91 |
| 1/23/2025 | 0.95 | 0.97 | 0.89 | 0.92 | 619,596 | 0.91 |
| 1/22/2025 | 0.97 | 0.97 | 0.92 | 0.96 | 520,567 | 0.95 |
| 1/21/2025 | 0.92 | 0.92 | 0.88 | 0.92 | 399,244 | 0.91 |
| 1/17/2025 | 0.90 | 0.94 | 0.88 | 0.92 | 901,656 | 0.91 |
| 1/16/2025 | 0.91 | 0.93 | 0.87 | 0.89 | 413,666 | 0.88 |
| 1/15/2025 | 0.92 | 0.96 | 0.89 | 0.90 | 424,304 | 0.89 |
| 1/14/2025 | 0.87 | 0.92 | 0.87 | 0.92 | 252,794 | 0.91 |
| 1/13/2025 | 0.88 | 0.90 | 0.86 | 0.86 | 337,704 | 0.85 |
| 1/10/2025 | 0.91 | 0.91 | 0.88 | 0.90 | 515,205 | 0.89 |
| 1/08/2025 | 0.97 | 0.98 | 0.90 | 0.91 | 788,917 | 0.90 |
| 1/07/2025 | 1.00 | 1.03 | 0.96 | 0.98 | 889,388 | 0.97 |
| 1/06/2025 | 0.98 | 1.04 | 0.98 | 1.00 | 868,755 | 0.99 |
| 1/03/2025 | 0.99 | 1.02 | 0.97 | 0.98 | 496,298 | 0.97 |
| 1/02/2025 | 1.00 | 1.04 | 0.99 | 1.00 | 480,459 | 0.99 |
| 12/31/2024 | 0.99 | 0.00 | 1.00 | 1.00 | 0 | 0.99 |
| 12/30/2024 | 0.97 | 1.01 | 0.93 | 0.99 | 896,770 | 0.98 |
| 12/27/2024 | 1.02 | 1.03 | 0.97 | 0.99 | 754,658 | 0.98 |
| 12/26/2024 | 1.00 | 1.02 | 0.98 | 1.02 | 726,911 | 1.01 |
| 12/24/2024 | 0.99 | 1.03 | 0.99 | 1.01 | 771,209 | 1.00 |
| 12/23/2024 | 1.03 | 1.05 | 0.96 | 0.98 | 1,799,761 | 0.97 |
| 12/20/2024 | 1.07 | 1.13 | 1.02 | 1.02 | 3,601,127 | 1.01 |
| 12/19/2024 | 1.17 | 1.17 | 1.07 | 1.08 | 779,867 | 1.07 |
| 12/18/2024 | 1.24 | 1.25 | 1.11 | 1.11 | 1,033,432 | 1.10 |
| 12/17/2024 | 1.19 | 1.26 | 1.15 | 1.22 | 675,242 | 1.21 |
| 12/16/2024 | 1.31 | 1.32 | 1.17 | 1.18 | 887,556 | 1.17 |
| 12/13/2024 | 1.32 | 1.36 | 1.30 | 1.33 | 504,276 | 1.32 |
| 12/12/2024 | 1.36 | 1.43 | 1.34 | 1.34 | 536,500 | 1.33 |
| 12/11/2024 | 1.40 | 1.44 | 1.34 | 1.37 | 440,775 | 1.36 |
| 12/10/2024 | 1.42 | 1.44 | 1.37 | 1.39 | 415,359 | 1.37 |
| 12/09/2024 | 1.38 | 1.47 | 1.31 | 1.43 | 543,495 | 1.41 |
| 12/06/2024 | 1.47 | 1.49 | 1.38 | 1.40 | 505,738 | 1.38 |
| 12/05/2024 | 1.56 | 1.56 | 1.43 | 1.47 | 640,087 | 1.45 |
| 12/04/2024 | 1.58 | 1.60 | 1.55 | 1.59 | 509,181 | 1.57 |
| 12/03/2024 | 1.62 | 1.63 | 1.55 | 1.58 | 981,021 | 1.56 |
| 12/02/2024 | 1.65 | 1.65 | 1.54 | 1.60 | 506,490 | 1.58 |
| 11/29/2024 | 1.57 | 1.70 | 1.55 | 1.65 | 583,572 | 1.63 |
| 11/27/2024 | 1.71 | 1.80 | 1.53 | 1.56 | 1,347,260 | 1.54 |
| 11/26/2024 | 1.64 | 1.85 | 1.58 | 1.72 | 2,063,653 | 1.70 |
| 11/25/2024 | 1.25 | 1.99 | 1.25 | 1.65 | 12,284,264 | 1.63 |
| 11/22/2024 | 1.15 | 1.19 | 1.12 | 1.14 | 1,019,451 | 1.13 |
| 11/21/2024 | 1.10 | 1.16 | 1.09 | 1.14 | 978,202 | 1.13 |
| 11/20/2024 | 1.17 | 1.19 | 1.05 | 1.12 | 1,676,032 | 1.11 |
| 11/19/2024 | 1.21 | 1.22 | 1.16 | 1.16 | 1,094,698 | 1.15 |
| 11/18/2024 | 1.21 | 1.23 | 1.18 | 1.21 | 976,629 | 1.20 |
| 11/15/2024 | 1.26 | 1.26 | 1.20 | 1.21 | 763,366 | 1.20 |
| 11/14/2024 | 1.31 | 1.35 | 1.23 | 1.25 | 2,014,311 | 1.24 |
| 11/13/2024 | 1.26 | 1.32 | 1.18 | 1.31 | 2,330,810 | 1.30 |
| 11/12/2024 | 1.24 | 1.27 | 1.18 | 1.25 | 2,126,496 | 1.24 |
| 11/11/2024 | 1.37 | 1.39 | 1.24 | 1.24 | 2,010,261 | 1.23 |
| 11/08/2024 | 1.36 | 1.44 | 1.33 | 1.37 | 1,013,140 | 1.36 |
| 11/07/2024 | 1.42 | 1.43 | 1.35 | 1.35 | 628,781 | 1.34 |
| 11/06/2024 | 1.46 | 1.50 | 1.38 | 1.38 | 652,461 | 1.36 |
| 11/05/2024 | 1.41 | 1.52 | 1.40 | 1.42 | 950,214 | 1.40 |