5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
-15.93%
6 MONTH PERFORMANCE
+16.85%
YEAR-TO-DATE PERFORMANCE
-4.18%
1 YEAR PERFORMANCE
+5.58%
Office Properties Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $11.73 | $11.90 (1.45%) | $11.93 | $11.56 | 4,207 | $46.89 M |
| 01/13/2025 | $11.85 | $11.85 (0%) | $11.85 | $11.76 | 6,225 | $44.10 M |
| 01/10/2025 | $11.79 | $12.03 (2.04%) | $12.03 | $11.50 | 13,213 | $46.03 M |
| 01/08/2025 | $11.98 | $11.98 (0%) | $11.98 | $11.78 | 7,300 | $46.70 M |
| 01/07/2025 | $12.25 | $11.98 (-2.2%) | $12.39 | $11.90 | 4,800 | $50.21 M |
| 01/06/2025 | $12.37 | $12.35 (-0.16%) | $12.47 | $12.25 | 15,000 | $51.20 M |
| 01/03/2025 | $12.30 | $12.38 (0.65%) | $12.44 | $12.30 | 4,818 | $49.99 M |
| 01/02/2025 | $12.50 | $12.24 (-2.08%) | $12.50 | $12.11 | 8,200 | $51.01 M |
| 12/31/2024 | $11.69 | $12.45 (6.5%) | $12.45 | $11.62 | 36,240 | $51.19 M |
| 12/30/2024 | $11.54 | $11.75 (1.82%) | $12.05 | $11.52 | 10,800 | $50.94 M |
| 12/27/2024 | $11.87 | $11.74 (-1.1%) | $11.94 | $11.50 | 14,000 | $50.69 M |
| 12/26/2024 | $11.82 | $12.10 (2.37%) | $12.11 | $11.79 | 8,100 | $52.22 M |
| 12/24/2024 | $11.73 | $11.83 (0.85%) | $12.31 | $11.70 | 29,529 | $51.71 M |
| 12/23/2024 | $12.00 | $12.25 (2.08%) | $12.25 | $11.81 | 6,726 | $50.36 M |
| 12/20/2024 | $11.78 | $12.06 (2.38%) | $12.18 | $11.75 | 10,925 | $52.22 M |
| 12/19/2024 | $11.60 | $11.92 (2.76%) | $11.97 | $11.60 | 12,100 | $54.78 M |
| 12/18/2024 | $12.30 | $11.78 (-4.23%) | $12.30 | $11.78 | 9,693 | $56.83 M |
| 12/17/2024 | $12.23 | $12.31 (0.65%) | $12.45 | $11.79 | 8,900 | $62.46 M |
| 12/16/2024 | $11.95 | $12.43 (4.02%) | $12.43 | $11.66 | 36,438 | $60.41 M |
| 12/13/2024 | $11.93 | $11.94 (0.08%) | $11.94 | $11.66 | 11,004 | $68.09 M |
| 12/12/2024 | $11.74 | $11.92 (1.53%) | $11.92 | $11.53 | 18,703 | $68.60 M |
| 12/11/2024 | $11.73 | $11.81 (0.68%) | $12.00 | $11.68 | 20,700 | $70.14 M |
| 12/10/2024 | $11.98 | $12.00 (0.17%) | $12.17 | $11.91 | 3,200 | $71.16 M |
| 12/09/2024 | $11.82 | $12.01 (1.61%) | $12.10 | $11.68 | 13,747 | $73.21 M |
| 12/06/2024 | $11.80 | $11.89 (0.76%) | $11.89 | $11.54 | 8,531 | $71.68 M |
| 12/05/2024 | $12.14 | $11.90 (-1.98%) | $12.14 | $11.90 | 4,329 | $75.26 M |
| 12/04/2024 | $12.14 | $12.00 (-1.15%) | $12.14 | $12.00 | 11,527 | $81.40 M |
| 12/03/2024 | $11.87 | $12.01 (1.18%) | $12.14 | $11.87 | 14,870 | $80.89 M |
| 12/02/2024 | $12.26 | $11.91 (-2.85%) | $12.50 | $11.60 | 29,600 | $81.92 M |
| 11/29/2024 | $12.46 | $12.25 (-1.69%) | $12.46 | $11.52 | 37,510 | $84.48 M |
| 11/27/2024 | $12.61 | $12.45 (-1.27%) | $12.75 | $12.25 | 19,805 | $79.87 M |
| 11/26/2024 | $12.12 | $12.80 (5.61%) | $13.00 | $12.12 | 17,817 | $88.06 M |
| 11/25/2024 | $11.40 | $12.45 (9.21%) | $12.45 | $11.40 | 36,300 | $84.48 M |
| 11/22/2024 | $10.99 | $11.08 (0.82%) | $11.12 | $10.99 | 14,621 | $58.36 M |
| 11/21/2024 | $11.00 | $10.99 (-0.09%) | $11.03 | $10.98 | 5,720 | $58.36 M |
| 11/20/2024 | $10.80 | $11.02 (2.04%) | $11.04 | $10.50 | 41,642 | $57.34 M |
| 11/19/2024 | $10.90 | $10.84 (-0.55%) | $11.05 | $10.84 | 9,946 | $59.39 M |
| 11/18/2024 | $11.15 | $11.00 (-1.35%) | $11.15 | $11.00 | 3,225 | $61.95 M |
| 11/15/2024 | $10.99 | $11.04 (0.45%) | $11.50 | $10.91 | 23,000 | $61.95 M |
| 11/14/2024 | $11.16 | $11.04 (-1.08%) | $11.30 | $11.04 | 38,800 | $64.00 M |
| 11/13/2024 | $11.52 | $11.16 (-3.12%) | $11.52 | $11.15 | 22,308 | $67.07 M |
| 11/12/2024 | $11.50 | $11.52 (0.17%) | $11.52 | $11.34 | 17,000 | $64.00 M |
| 11/11/2024 | $11.06 | $11.32 (2.35%) | $11.50 | $11.05 | 33,300 | $63.48 M |
| 11/08/2024 | $11.14 | $11.05 (-0.81%) | $11.14 | $10.89 | 53,500 | $70.14 M |
| 11/07/2024 | $11.20 | $11.14 (-0.54%) | $11.36 | $11.02 | 39,400 | $69.12 M |
| 11/06/2024 | $11.55 | $11.20 (-3.03%) | $11.55 | $11.20 | 59,400 | $70.65 M |
| 11/05/2024 | $11.20 | $11.69 (4.38%) | $11.70 | $11.03 | 56,800 | $72.70 M |
| 11/04/2024 | $11.35 | $11.36 (0.09%) | $11.50 | $11.31 | 29,439 | $72.70 M |
| 11/01/2024 | $11.50 | $11.65 (1.3%) | $11.65 | $11.02 | 71,900 | $76.80 M |
| 10/31/2024 | $11.76 | $11.87 (0.94%) | $12.62 | $10.61 | 220,300 | $81.40 M |
| 10/30/2024 | $14.05 | $14.19 (1%) | $14.30 | $14.02 | 11,789 | $100.86 M |
| 10/29/2024 | $14.25 | $14.08 (-1.19%) | $14.25 | $14.07 | 20,147 | $96.25 M |
| 10/28/2024 | $14.23 | $14.25 (0.14%) | $14.40 | $14.23 | 2,049 | $95.74 M |
| 10/25/2024 | $14.66 | $14.50 (-1.09%) | $14.67 | $14.50 | 4,122 | $92.92 M |
| 10/24/2024 | $14.36 | $14.40 (0.28%) | $14.41 | $14.36 | 2,513 | $93.40 M |
| 10/23/2024 | $14.21 | $14.42 (1.48%) | $14.42 | $14.21 | 11,100 | $94.38 M |
| 10/22/2024 | $14.63 | $14.34 (-1.98%) | $14.63 | $14.05 | 10,514 | $95.35 M |
| 10/21/2024 | $14.55 | $14.41 (-0.96%) | $14.60 | $14.41 | 5,800 | $96.81 M |
| 10/18/2024 | $14.66 | $14.55 (-0.75%) | $14.66 | $14.33 | 6,300 | $99.24 M |
| 10/17/2024 | $14.80 | $14.65 (-1.01%) | $14.80 | $14.58 | 5,400 | $99.24 M |
| 10/16/2024 | $14.19 | $14.75 (3.95%) | $14.83 | $14.19 | 19,500 | $98.76 M |
| 10/15/2024 | $14.56 | $14.19 (-2.54%) | $14.56 | $13.99 | 21,503 | $97.78 M |