-
5 DAY PERFORMANCE
-6.87% -
1 MONTH PERFORMANCE
-40.20% -
3 MONTH PERFORMANCE
-42.99% -
6 MONTH PERFORMANCE
-44.29% -
YEAR-TO-DATE PERFORMANCE
-83.33% -
1 YEAR PERFORMANCE
-77.07%
Office Properties Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.21 | $1.21 (0%) | $1.23 | $1.18 | 976,353 | $61.95 M |
| 11/15/2024 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.20 | 763,400 | $61.95 M |
| 11/14/2024 | $1.31 | $1.25 (-4.58%) | $1.35 | $1.23 | 2.01 M | $64.00 M |
| 11/13/2024 | $1.26 | $1.31 (3.97%) | $1.32 | $1.18 | 2.33 M | $67.07 M |
| 11/12/2024 | $1.24 | $1.25 (0.81%) | $1.27 | $1.18 | 2.13 M | $64.00 M |
| 11/11/2024 | $1.37 | $1.24 (-9.49%) | $1.39 | $1.24 | 2.01 M | $63.48 M |
| 11/08/2024 | $1.36 | $1.37 (0.74%) | $1.44 | $1.34 | 1.01 M | $70.14 M |
| 11/07/2024 | $1.42 | $1.35 (-4.93%) | $1.43 | $1.35 | 628,912 | $69.12 M |
| 11/06/2024 | $1.46 | $1.38 (-5.48%) | $1.50 | $1.38 | 652,614 | $70.65 M |
| 11/05/2024 | $1.41 | $1.42 (0.71%) | $1.52 | $1.40 | 950,314 | $72.70 M |
| 11/04/2024 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.40 | 1.18 M | $72.70 M |
| 11/01/2024 | $1.56 | $1.50 (-3.85%) | $1.59 | $1.50 | 1.69 M | $76.80 M |
| 10/31/2024 | $1.36 | $1.59 (16.91%) | $1.73 | $1.35 | 4.96 M | $81.40 M |
| 10/30/2024 | $1.88 | $1.97 (4.79%) | $1.99 | $1.88 | 1.48 M | $100.86 M |
| 10/29/2024 | $1.89 | $1.88 (-0.53%) | $1.93 | $1.86 | 694,000 | $96.25 M |
| 10/28/2024 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.86 | 838,809 | $95.74 M |
| 10/25/2024 | $1.92 | $1.91 (-0.52%) | $1.93 | $1.86 | 804,000 | $92.92 M |
| 10/24/2024 | $1.95 | $1.92 (-1.54%) | $1.97 | $1.90 | 581,848 | $93.40 M |
| 10/23/2024 | $1.96 | $1.94 (-1.02%) | $2.01 | $1.92 | 869,711 | $94.38 M |
| 10/22/2024 | $2.00 | $1.96 (-2%) | $2.01 | $1.94 | 530,900 | $95.35 M |
| 10/21/2024 | $2.04 | $1.99 (-2.45%) | $2.05 | $1.98 | 508,400 | $96.81 M |
| 10/18/2024 | $2.04 | $2.04 (0%) | $2.06 | $2.03 | 258,749 | $99.24 M |
| 10/17/2024 | $2.03 | $2.04 (0.49%) | $2.05 | $2.01 | 432,200 | $99.24 M |
| 10/16/2024 | $2.01 | $2.03 (1%) | $2.04 | $2.00 | 588,016 | $98.76 M |
| 10/15/2024 | $2.02 | $2.01 (-0.5%) | $2.04 | $2.00 | 287,300 | $97.78 M |
| 10/14/2024 | $2.04 | $2.02 (-0.98%) | $2.04 | $2.00 | 244,431 | $98.27 M |
| 10/11/2024 | $2.00 | $2.05 (2.5%) | $2.07 | $2.00 | 511,139 | $99.73 M |
| 10/10/2024 | $1.97 | $1.99 (1.02%) | $2.06 | $1.96 | 692,600 | $96.81 M |
| 10/09/2024 | $2.01 | $1.99 (-1%) | $2.02 | $1.90 | 1.14 M | $96.81 M |
| 10/08/2024 | $2.04 | $2.01 (-1.47%) | $2.05 | $2.00 | 337,300 | $97.78 M |
| 10/07/2024 | $2.06 | $2.06 (0%) | $2.14 | $2.04 | 613,900 | $100.21 M |
| 10/04/2024 | $2.09 | $2.05 (-1.91%) | $2.10 | $2.03 | 622,095 | $99.73 M |
| 10/03/2024 | $2.07 | $2.07 (0%) | $2.09 | $2.04 | 708,068 | $100.70 M |
| 10/02/2024 | $2.11 | $2.08 (-1.42%) | $2.13 | $2.06 | 652,210 | $101.19 M |
| 10/01/2024 | $2.18 | $2.11 (-3.21%) | $2.20 | $2.11 | 368,500 | $102.65 M |
| 09/30/2024 | $2.16 | $2.18 (0.93%) | $2.20 | $2.15 | 858,811 | $106.05 M |
| 09/27/2024 | $2.11 | $2.15 (1.9%) | $2.17 | $2.07 | 830,800 | $104.59 M |
| 09/26/2024 | $2.15 | $2.11 (-1.86%) | $2.15 | $2.06 | 602,210 | $102.65 M |
| 09/25/2024 | $2.10 | $2.10 (0%) | $2.20 | $2.06 | 919,538 | $102.16 M |
| 09/24/2024 | $2.10 | $2.10 (0%) | $2.14 | $2.10 | 470,700 | $102.16 M |
| 09/23/2024 | $2.12 | $2.11 (-0.47%) | $2.14 | $2.10 | 683,600 | $102.65 M |
| 09/20/2024 | $2.28 | $2.11 (-7.46%) | $2.30 | $2.11 | 2.79 M | $102.65 M |
| 09/19/2024 | $2.28 | $2.31 (1.32%) | $2.32 | $2.19 | 869,232 | $112.38 M |
| 09/18/2024 | $2.29 | $2.21 (-3.49%) | $2.44 | $2.19 | 1.46 M | $107.51 M |
| 09/17/2024 | $2.25 | $2.27 (0.89%) | $2.29 | $2.21 | 515,900 | $110.43 M |
| 09/16/2024 | $2.19 | $2.22 (1.37%) | $2.30 | $2.19 | 394,505 | $108.00 M |
| 09/13/2024 | $2.14 | $2.17 (1.4%) | $2.21 | $2.14 | 439,811 | $105.57 M |
| 09/12/2024 | $2.14 | $2.13 (-0.47%) | $2.17 | $2.11 | 345,400 | $103.62 M |
| 09/11/2024 | $2.20 | $2.13 (-3.18%) | $2.22 | $2.11 | 268,400 | $103.62 M |
| 09/10/2024 | $2.14 | $2.24 (4.67%) | $2.24 | $2.09 | 680,000 | $108.97 M |
| 09/09/2024 | $2.08 | $2.14 (2.88%) | $2.17 | $2.08 | 245,736 | $104.11 M |
| 09/06/2024 | $2.13 | $2.10 (-1.41%) | $2.16 | $2.07 | 483,100 | $102.16 M |
| 09/05/2024 | $2.18 | $2.13 (-2.29%) | $2.19 | $2.12 | 267,372 | $103.62 M |
| 09/04/2024 | $2.13 | $2.15 (0.94%) | $2.21 | $2.12 | 328,516 | $104.59 M |
| 09/03/2024 | $2.20 | $2.13 (-3.18%) | $2.22 | $2.12 | 430,604 | $103.62 M |
| 08/30/2024 | $2.25 | $2.20 (-2.22%) | $2.26 | $2.19 | 246,400 | $107.03 M |
| 08/29/2024 | $2.30 | $2.24 (-2.61%) | $2.31 | $2.24 | 251,200 | $108.97 M |
| 08/28/2024 | $2.36 | $2.27 (-3.81%) | $2.38 | $2.27 | 346,700 | $110.43 M |
| 08/27/2024 | $2.38 | $2.39 (0.42%) | $2.43 | $2.36 | 327,707 | $116.27 M |
| 08/26/2024 | $2.46 | $2.39 (-2.85%) | $2.48 | $2.38 | 319,343 | $116.27 M |
| 08/23/2024 | $2.37 | $2.43 (2.53%) | $2.46 | $2.34 | 264,300 | $118.21 M |
| 08/22/2024 | $2.23 | $2.34 (4.93%) | $2.40 | $2.19 | 667,014 | $113.84 M |
| 08/21/2024 | $2.32 | $2.23 (-3.88%) | $2.32 | $2.23 | 197,983 | $108.49 M |
| 08/20/2024 | $2.27 | $2.31 (1.76%) | $2.33 | $2.24 | 392,200 | $112.38 M |
| 08/19/2024 | $2.14 | $2.29 (7.01%) | $2.33 | $2.13 | 777,513 | $111.40 M |