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 )

2.430 +0.090 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.370 2.457 2.340 2.430 264,269 +0.09(+3.85%)
Aug 22, 2024 2.230 2.405 2.190 2.340 667,014 +0.11(+4.93%)
Aug 21, 2024 2.320 2.320 2.230 2.230 197,983 -0.08(-3.46%)
Aug 20, 2024 2.270 2.330 2.240 2.310 392,150 +0.02(+0.87%)
Aug 19, 2024 2.140 2.325 2.130 2.290 777,470 +0.15(+7.01%)
Aug 16, 2024 2.190 2.200 2.140 2.140 335,000 -0.05(-2.28%)
Aug 15, 2024 2.200 2.250 2.180 2.190 660,909 +0.05(+2.34%)
Aug 14, 2024 2.230 2.260 2.140 2.140 375,794 -0.06(-2.73%)
Aug 13, 2024 2.190 2.220 2.165 2.200 573,768 +0.02(+0.92%)
Aug 12, 2024 2.230 2.240 2.170 2.180 389,934 -0.05(-2.24%)
Aug 09, 2024 2.250 2.280 2.200 2.230 359,988 -0.04(-1.76%)
Aug 08, 2024 2.230 2.295 2.200 2.270 287,410 +0.06(+2.71%)
Aug 07, 2024 2.420 2.440 2.200 2.210 425,465 -0.16(-6.75%)
Aug 06, 2024 2.230 2.410 2.195 2.370 671,036 +0.15(+6.76%)
Aug 05, 2024 2.310 2.365 2.200 2.220 817,361 -0.20(-8.26%)
Aug 02, 2024 2.560 2.640 2.400 2.420 530,196 -0.25(-9.36%)
Aug 01, 2024 2.730 3.015 2.635 2.670 1,794,863 +0.18(+7.23%)
Jul 31, 2024 2.480 2.645 2.400 2.490 653,869 +0.01(+0.40%)
Jul 30, 2024 2.640 2.680 2.480 2.480 385,120 -0.18(-6.77%)
Jul 29, 2024 2.700 2.710 2.600 2.660 302,097 -0.04(-1.48%)
Jul 26, 2024 2.630 2.710 2.565 2.700 330,140 +0.12(+4.65%)
Jul 25, 2024 2.550 2.685 2.540 2.580 465,021 +0.04(+1.57%)
Jul 24, 2024 2.630 2.710 2.525 2.540 321,568 -0.17(-6.27%)
Jul 23, 2024 2.760 2.760 2.580 2.710 495,579 -0.06(-2.17%)
Jul 22, 2024 2.480 2.780 2.470 2.770 915,484 +0.33(+13.52%)
Jul 19, 2024 2.410 2.550 2.390 2.440 420,871 +0.01(+0.41%)
Jul 18, 2024 2.619 2.649 2.430 2.430 656,504 -0.17(-6.51%)
Jul 17, 2024 2.540 2.759 2.520 2.599 1,061,099 +0.01(+0.38%)
Jul 16, 2024 2.380 2.609 2.370 2.589 1,123,426 +0.25(+10.64%)
Jul 15, 2024 2.330 2.370 2.271 2.340 526,244 -0.01(-0.42%)
Jul 12, 2024 2.271 2.480 2.271 2.350 790,761 +0.09(+3.97%)
Jul 11, 2024 2.091 2.271 2.091 2.261 1,078,217 +0.26(+12.93%)
Jul 10, 2024 1.942 2.012 1.942 2.002 283,534 +0.07(+3.61%)
Jul 09, 2024 1.972 1.972 1.907 1.932 392,402 -0.05(-2.51%)
Jul 08, 2024 1.992 1.992 1.932 1.982 397,079 +0.00(+0.00%)
Jul 05, 2024 1.982 2.042 1.962 1.982 480,737 +0.00(+0.25%)
Jul 03, 2024 1.962 2.032 1.912 1.977 463,236 +0.04(+2.32%)
Jul 02, 2024 1.872 1.982 1.872 1.932 742,220 +0.06(+3.19%)
Jul 01, 2024 2.032 2.052 1.823 1.872 1,718,435 -0.16(-7.84%)
Jun 28, 2024 2.042 2.151 1.992 2.032 7,352,884 +0.03(+1.49%)
Jun 27, 2024 2.101 2.126 1.952 2.002 1,358,319 -0.10(-4.74%)
Jun 26, 2024 2.281 2.301 2.091 2.101 930,404 -0.19(-8.26%)
Jun 25, 2024 2.281 2.320 2.271 2.291 642,611 -0.02(-0.86%)
Jun 24, 2024 2.281 2.345 2.246 2.311 617,470 +0.06(+2.65%)
Jun 21, 2024 2.301 2.340 2.231 2.251 2,143,168 -0.06(-2.59%)
Jun 20, 2024 2.301 2.350 2.251 2.311 513,547 +0.02(+0.87%)
Jun 18, 2024 2.271 2.330 2.251 2.291 624,692 +0.01(+0.44%)
Jun 17, 2024 2.191 2.281 2.171 2.281 437,033 +0.05(+2.23%)
Jun 14, 2024 2.111 2.231 2.111 2.231 626,251 +0.09(+4.19%)
Jun 13, 2024 2.161 2.196 2.121 2.141 830,693 -0.04(-1.83%)
Jun 12, 2024 2.330 2.360 2.131 2.181 825,475 -0.08(-3.52%)
Jun 11, 2024 2.221 2.278 2.161 2.261 560,519 +0.04(+1.79%)
Jun 10, 2024 2.161 2.330 2.151 2.221 716,160 +0.06(+2.77%)
Jun 07, 2024 2.131 2.251 2.121 2.161 455,913 -0.03(-1.36%)
Jun 06, 2024 2.231 2.231 2.121 2.191 531,183 -0.03(-1.35%)
Jun 05, 2024 2.271 2.271 2.161 2.221 479,394 -0.01(-0.45%)
Jun 04, 2024 2.261 2.291 2.211 2.231 550,681 -0.05(-2.18%)
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.