Office Properties Income Trust (OPI) NASDAQ

Currency In USD

OPI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	17.84	18.17	18.17	18.6	17.71	17,161
August 20, 2026	17.84	18.06	18.06	18.06	17.36	53,903
August 19, 2026	19	17.98	17.98	19.66	17.85	45,114
August 18, 2026	19.27	19	19	19.55	18.8	485,398
August 17, 2026	19.09	19	19	19.2	18.92	69,613
August 14, 2026	19.01	18.99	18.99	19.62	18.68	41,554
August 13, 2026	19.13	18.95	18.95	19.13	18.64	57,635
August 12, 2026	19	18.95	18.95	19.58	18.78	30,838
August 11, 2026	18.97	18.95	18.95	19.07	18.51	35,047
August 10, 2026	18.9	19	19	19.48	18.18	124,865
August 07, 2026	18.22	19.05	19.05	19.19	17.9	92,303
August 06, 2026	18.91	18.62	18.62	20.79	18.24	450,185
August 05, 2026	18.89	19	19	19.35	18.53	90,745
August 04, 2026	19.39	18.91	18.91	20.29	18.02	243,441
August 03, 2026	18.86	19.27	19.27	20.37	18.47	324,778
July 31, 2026	18.55	18.79	18.79	18.88	17.76	54,381
July 30, 2026	17.81	18.38	18.38	18.64	17.7	20,757
July 29, 2026	18.4	17.45	17.45	18.5	16.87	64,641
July 28, 2026	18.39	18.49	18.49	19.08	17.86	126,687
July 27, 2026	18.58	18.19	18.19	18.58	17.45	87,885
July 23, 2026	18.05	18.06	18.06	18.88	17.5	72,710
July 22, 2026	18.29	18.07	18.07	18.31	17.38	20,166
July 21, 2026	18.98	18.22	18.22	19.35	18.04	52,485
July 20, 2026	18.01	18.93	18.93	19.76	17.82	291,836
July 17, 2026	19.01	18	18	19.5	17.31	9.69M
July 16, 2026	18.21	18.81	18.81	19.45	17.7	45,985
July 15, 2026	18.06	18.5	18.5	19.45	17.5	7.39M
July 14, 2026	17.46	17.96	17.96	18.03	17.05	55,517
July 13, 2026	17.31	17.08	17.08	17.49	16.83	30,091
July 10, 2026	16.69	17.5	17.5	17.7	16.37	85,497
July 09, 2026	16.89	16.5	16.5	17.01	16.01	52,527
July 08, 2026	16.91	16.67	16.67	17.25	16.5	52,698
July 07, 2026	16.55	16.75	16.75	17.56	16.44	53,020