5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
-31.58%
3 MONTH PERFORMANCE
-54.95%
6 MONTH PERFORMANCE
-61.44%
YEAR-TO-DATE PERFORMANCE
-8.98%
1 YEAR PERFORMANCE
-75.41%
Office Properties Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.87 | $0.92 (5.28%) | $0.92 | $0.87 | 250,596 | $46.89 M |
| 01/13/2025 | $0.88 | $0.86 (-2.13%) | $0.90 | $0.86 | 338,906 | $44.10 M |
| 01/10/2025 | $0.91 | $0.90 (-1.21%) | $0.91 | $0.88 | 515,205 | $46.03 M |
| 01/08/2025 | $0.97 | $0.91 (-5.56%) | $0.98 | $0.90 | 788,917 | $46.70 M |
| 01/07/2025 | $1.00 | $0.98 (-1.93%) | $1.03 | $0.96 | 890,400 | $50.21 M |
| 01/06/2025 | $0.98 | $1.00 (2.04%) | $1.04 | $0.98 | 868,800 | $51.20 M |
| 01/03/2025 | $0.99 | $0.98 (-1.37%) | $1.02 | $0.97 | 496,298 | $49.99 M |
| 01/02/2025 | $1.00 | $1.00 (-0.35%) | $1.04 | $0.99 | 480,795 | $51.01 M |
| 12/31/2024 | $0.98 | $1.00 (2.02%) | $1.02 | $0.97 | 707,941 | $51.19 M |
| 12/30/2024 | $0.97 | $1.00 (2.33%) | $1.01 | $0.93 | 897,900 | $50.94 M |
| 12/27/2024 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.97 | 754,658 | $50.69 M |
| 12/26/2024 | $1.00 | $1.02 (2%) | $1.02 | $0.98 | 726,948 | $52.22 M |
| 12/24/2024 | $0.99 | $1.01 (2.02%) | $1.03 | $0.99 | 771,209 | $51.71 M |
| 12/23/2024 | $1.03 | $0.98 (-4.5%) | $1.05 | $0.96 | 1.80 M | $50.36 M |
| 12/20/2024 | $1.07 | $1.02 (-4.67%) | $1.13 | $1.02 | 3.60 M | $52.22 M |
| 12/19/2024 | $1.17 | $1.07 (-8.55%) | $1.17 | $1.07 | 886,238 | $54.78 M |
| 12/18/2024 | $1.24 | $1.11 (-10.48%) | $1.25 | $1.11 | 1.03 M | $56.83 M |
| 12/17/2024 | $1.19 | $1.22 (2.52%) | $1.26 | $1.15 | 675,241 | $62.46 M |
| 12/16/2024 | $1.31 | $1.18 (-9.92%) | $1.32 | $1.17 | 889,547 | $60.41 M |
| 12/13/2024 | $1.32 | $1.33 (0.76%) | $1.36 | $1.30 | 504,276 | $68.09 M |
| 12/12/2024 | $1.36 | $1.34 (-1.47%) | $1.43 | $1.34 | 536,500 | $68.60 M |
| 12/11/2024 | $1.40 | $1.37 (-2.14%) | $1.44 | $1.34 | 440,800 | $70.14 M |
| 12/10/2024 | $1.42 | $1.39 (-2.11%) | $1.44 | $1.37 | 415,459 | $71.16 M |
| 12/09/2024 | $1.38 | $1.43 (3.62%) | $1.47 | $1.32 | 546,220 | $73.21 M |
| 12/06/2024 | $1.47 | $1.40 (-4.76%) | $1.49 | $1.38 | 505,738 | $71.68 M |
| 12/05/2024 | $1.56 | $1.47 (-5.77%) | $1.57 | $1.43 | 640,220 | $75.26 M |
| 12/04/2024 | $1.58 | $1.59 (0.63%) | $1.60 | $1.55 | 509,200 | $81.40 M |
| 12/03/2024 | $1.62 | $1.58 (-2.47%) | $1.63 | $1.55 | 981,213 | $80.89 M |
| 12/02/2024 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.54 | 506,500 | $81.92 M |
| 11/29/2024 | $1.57 | $1.65 (5.1%) | $1.70 | $1.56 | 583,600 | $84.48 M |
| 11/27/2024 | $1.71 | $1.56 (-8.77%) | $1.80 | $1.53 | 1.35 M | $79.87 M |
| 11/26/2024 | $1.64 | $1.72 (4.88%) | $1.85 | $1.58 | 2.06 M | $88.06 M |
| 11/25/2024 | $1.25 | $1.65 (32%) | $1.99 | $1.25 | 12.30 M | $84.48 M |
| 11/22/2024 | $1.15 | $1.14 (-0.87%) | $1.19 | $1.12 | 1.02 M | $58.36 M |
| 11/21/2024 | $1.10 | $1.14 (3.64%) | $1.16 | $1.09 | 978,283 | $58.36 M |
| 11/20/2024 | $1.17 | $1.12 (-4.27%) | $1.19 | $1.06 | 1.68 M | $57.34 M |
| 11/19/2024 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.16 | 1.09 M | $59.39 M |
| 11/18/2024 | $1.21 | $1.21 (0%) | $1.23 | $1.18 | 978,544 | $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 |