MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OPI — Office Properties Income Trust Common shares of beneficial interest
NasdaqOffice Properties Income Trust Common shares of beneficial interest
$15.56
-0.31(-1.95%)
- O
- 15.81
- H
- 15.95
- L
- 15.05
- V
- 82.62K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$15.56
Period Return+1555.32%
Period High$49.69
Period Low$0.00
Avg Daily Volume2.68M
Total Trading Days365
OPI — Historical OHLCV Price & Volume Table
Mar 5, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $15.81 | $15.95 | $15.05 | $15.56 | $-0.31 | -1.95% | 82,615 | $15.62 | $15.05 $15.95 |
| Oct 6, 2026 | $15.29 | $16.14 | $15.29 | $15.87 | +$0.47 | +3.05% | 60,779 | $15.82 | $15.29 $16.14 |
| Oct 5, 2026 | $15.79 | $16.19 | $15.11 | $15.40 | $-0.39 | -2.47% | 62,455 | $15.43 | $15.11 $16.19 |
| Oct 2, 2026 | $15.36 | $15.87 | $15.28 | $15.79 | +$0.43 | +2.80% | 102,515 | $15.64 | $15.28 $15.87 |
| Oct 1, 2026 | $16.04 | $16.82 | $15.24 | $15.36 | $-0.57 | -3.58% | 110,420 | $15.53 | $15.24 $16.82 |
| Sep 30, 2026 | $15.94 | $16.26 | $15.70 | $15.93 | $-0.02 | -0.13% | 108,264 | $15.96 | $15.70 $16.26 |
| Sep 29, 2026 | $17.01 | $17.01 | $15.84 | $15.95 | $-0.60 | -3.63% | 65,121 | $16.30 | $15.84 $17.01 |
| Sep 28, 2026 | $16.36 | $16.85 | $16.17 | $16.55 | $-0.05 | -0.30% | 115,614 | $16.55 | $16.17 $16.85 |
| Sep 25, 2026 | $16.53 | $17.11 | $16.51 | $16.60 | $-0.18 | -1.07% | 69,762 | $16.68 | $16.51 $17.11 |
| Sep 24, 2026 | $17.50 | $17.69 | $16.68 | $16.78 | $-0.81 | -4.60% | 65,242 | $17.22 | $16.68 $17.69 |
| Sep 23, 2026 | $17.77 | $17.97 | $17.37 | $17.59 | $-0.09 | -0.51% | 61,497 | $17.60 | $17.37 $17.97 |
| Sep 22, 2026 | $17.42 | $17.75 | $17.37 | $17.68 | $-0.05 | -0.28% | 57,630 | $17.68 | $17.37 $17.75 |
| Sep 21, 2026 | $17.72 | $18.04 | $17.01 | $17.73 | +$0.11 | +0.62% | 82,071 | $17.60 | $17.01 $18.04 |
| Sep 18, 2026 | $16.84 | $17.75 | $16.13 | $17.62 | +$1.06 | +6.40% | 544,848 | $17.45 | $16.13 $17.75 |
| Sep 17, 2026 | $14.64 | $16.75 | $14.64 | $16.56 | +$0.35 | +2.16% | 144,900 | $15.56 | $14.64 $16.75 |
| Sep 16, 2026 | $16.91 | $17.36 | $16.20 | $16.21 | $-0.90 | -5.26% | 94,308 | $16.72 | $16.20 $17.36 |
| Sep 15, 2026 | $16.76 | $17.39 | $16.39 | $17.11 | +$0.57 | +3.45% | 26,825 | $16.95 | $16.39 $17.39 |
| Sep 14, 2026 | $16.75 | $16.92 | $16.41 | $16.54 | $-0.30 | -1.78% | 122,419 | $16.70 | $16.41 $16.92 |
| Sep 11, 2026 | $16.20 | $17.16 | $16.20 | $16.84 | +$0.72 | +4.47% | 39,843 | $16.81 | $16.20 $17.16 |
| Sep 10, 2026 | $16.50 | $16.50 | $16.02 | $16.12 | $-0.41 | -2.48% | 33,328 | $16.18 | $16.02 $16.50 |
| Sep 9, 2026 | $16.85 | $16.87 | $16.50 | $16.53 | $-0.42 | -2.48% | 60,158 | $16.60 | $16.50 $16.87 |
| Sep 8, 2026 | $17.49 | $17.52 | $16.68 | $16.95 | $-0.78 | -4.40% | 95,658 | $17.12 | $16.68 $17.52 |
| Sep 4, 2026 | $17.75 | $17.75 | $17.50 | $17.73 | +$0.02 | +0.11% | 24,844 | $17.65 | $17.50 $17.75 |
| Sep 3, 2026 | $17.95 | $18.07 | $17.58 | $17.71 | +$0.05 | +0.28% | 71,245 | $17.75 | $17.58 $18.07 |
| Sep 2, 2026 | $17.91 | $18.01 | $17.62 | $17.66 | $-0.04 | -0.23% | 36,837 | $17.78 | $17.62 $18.01 |
| Sep 1, 2026 | $17.81 | $18.05 | $17.50 | $17.70 | +$0.03 | +0.17% | 36,352 | $17.70 | $17.50 $18.05 |
| Aug 31, 2026 | $17.92 | $18.02 | $17.33 | $17.67 | $-0.08 | -0.45% | 76,075 | $17.56 | $17.33 $18.02 |
| Aug 28, 2026 | $17.44 | $18.09 | $17.25 | $17.75 | +$0.31 | +1.78% | 128,873 | $17.73 | $17.25 $18.09 |
| Aug 27, 2026 | $17.46 | $17.87 | $17.26 | $17.44 | +$0.04 | +0.23% | 31,446 | $17.40 | $17.26 $17.87 |
| Aug 26, 2026 | $17.77 | $18.46 | $17.27 | $17.40 | $-0.60 | -3.33% | 58,585 | $17.67 | $17.27 $18.46 |