Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Office Properties Income Trust (NQ: OPI )

1.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 1.100 1.160 1.090 1.140 978,202 +0.02(+1.79%)
Nov 20, 2024 1.170 1.185 1.055 1.120 1,676,032 -0.04(-3.45%)
Nov 19, 2024 1.210 1.220 1.160 1.160 1,094,698 -0.05(-4.13%)
Nov 18, 2024 1.210 1.230 1.175 1.210 976,629 +0.00(+0.00%)
Nov 15, 2024 1.260 1.260 1.200 1.210 763,366 -0.04(-3.20%)
Nov 14, 2024 1.310 1.350 1.230 1.250 2,014,311 -0.06(-4.58%)
Nov 13, 2024 1.260 1.320 1.180 1.310 2,330,810 +0.06(+4.80%)
Nov 12, 2024 1.240 1.270 1.180 1.250 2,126,496 +0.01(+0.81%)
Nov 11, 2024 1.370 1.390 1.235 1.240 2,010,261 -0.13(-9.49%)
Nov 08, 2024 1.360 1.440 1.335 1.370 1,013,140 +0.02(+1.48%)
Nov 07, 2024 1.420 1.430 1.350 1.350 628,781 -0.03(-2.17%)
Nov 06, 2024 1.460 1.500 1.380 1.380 652,461 -0.04(-2.82%)
Nov 05, 2024 1.410 1.520 1.400 1.420 950,214 +0.00(+0.00%)
Nov 04, 2024 1.500 1.500 1.400 1.420 1,176,305 -0.08(-5.33%)
Nov 01, 2024 1.560 1.585 1.500 1.500 1,690,248 -0.09(-5.66%)
Oct 31, 2024 1.360 1.730 1.350 1.590 4,956,974 -0.38(-19.29%)
Oct 30, 2024 1.880 1.990 1.880 1.970 1,446,087 +0.09(+4.79%)
Oct 29, 2024 1.890 1.925 1.861 1.880 693,979 +0.01(+0.53%)
Oct 28, 2024 1.940 1.940 1.860 1.870 838,404 -0.03(-1.58%)
Oct 25, 2024 1.910 1.920 1.850 1.900 808,202 -0.01(-0.52%)
Oct 24, 2024 1.940 1.960 1.890 1.910 584,905 -0.02(-1.03%)
Oct 23, 2024 1.950 1.999 1.915 1.930 874,087 -0.02(-1.02%)
Oct 22, 2024 1.990 1.994 1.930 1.950 533,665 -0.03(-1.51%)
Oct 21, 2024 2.029 2.039 1.970 1.980 511,043 -0.05(-2.45%)
Oct 18, 2024 2.029 2.049 2.019 2.029 260,110 +0.00(+0.00%)
Oct 17, 2024 2.019 2.034 1.999 2.029 434,451 +0.01(+0.49%)
Oct 16, 2024 1.999 2.029 1.990 2.019 591,075 +0.02(+0.99%)
Oct 15, 2024 2.009 2.029 1.990 1.999 288,781 -0.01(-0.49%)
Oct 14, 2024 2.029 2.029 1.990 2.009 245,686 -0.03(-1.46%)
Oct 11, 2024 1.990 2.059 1.985 2.039 513,829 +0.06(+3.02%)
Oct 10, 2024 1.960 2.044 1.950 1.980 696,225 +0.00(+0.00%)
Oct 09, 2024 1.999 2.009 1.892 1.980 1,149,858 -0.02(-1.00%)
Oct 08, 2024 2.029 2.034 1.990 1.999 339,039 -0.05(-2.43%)
Oct 07, 2024 2.049 2.129 2.029 2.049 616,608 +0.01(+0.49%)
Oct 04, 2024 2.079 2.084 2.019 2.039 625,369 -0.02(-0.97%)
Oct 03, 2024 2.059 2.074 2.029 2.059 711,694 -0.01(-0.48%)
Oct 02, 2024 2.099 2.124 2.049 2.069 655,642 -0.03(-1.42%)
Oct 01, 2024 2.169 2.188 2.099 2.099 370,430 -0.07(-3.21%)
Sep 30, 2024 2.149 2.188 2.139 2.169 863,331 +0.03(+1.40%)
Sep 27, 2024 2.099 2.154 2.059 2.139 835,139 +0.04(+1.90%)
Sep 26, 2024 2.139 2.139 2.049 2.099 605,279 +0.01(+0.48%)
Sep 25, 2024 2.089 2.188 2.049 2.089 924,376 +0.00(+0.00%)
Sep 24, 2024 2.089 2.129 2.089 2.089 473,167 -0.01(-0.47%)
Sep 23, 2024 2.109 2.129 2.089 2.099 687,196 +0.00(+0.00%)
Sep 20, 2024 2.268 2.288 2.099 2.099 2,806,890 -0.20(-8.66%)
Sep 19, 2024 2.268 2.308 2.184 2.298 873,746 +0.10(+4.53%)
Sep 18, 2024 2.278 2.427 2.179 2.198 1,470,565 -0.06(-2.64%)
Sep 17, 2024 2.238 2.278 2.198 2.258 518,594 +0.05(+2.25%)
Sep 16, 2024 2.179 2.288 2.174 2.208 396,580 +0.05(+2.30%)
Sep 13, 2024 2.129 2.193 2.129 2.159 442,125 +0.04(+1.88%)
Sep 12, 2024 2.129 2.159 2.099 2.119 347,188 +0.00(+0.00%)
Sep 11, 2024 2.188 2.208 2.099 2.119 269,783 -0.11(-4.91%)
Sep 10, 2024 2.129 2.228 2.080 2.228 683,531 +0.10(+4.67%)
Sep 09, 2024 2.069 2.154 2.069 2.129 247,019 +0.04(+1.90%)
Sep 06, 2024 2.119 2.149 2.059 2.089 485,626 -0.03(-1.41%)
Sep 05, 2024 2.169 2.179 2.109 2.119 268,602 -0.02(-0.93%)
Sep 04, 2024 2.119 2.198 2.111 2.139 330,241 +0.02(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.