Office Properties Income Trust - Common Shares of Beneficial Interest (OPI)

Historical Prices For Office Properties Income Trust - Common Shares of Beneficial Interest (OPI)

Date Range:

2025-02-04 - 2025-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	0.35	0.35	0.30	0.32	835,991	0.32
5/01/2025	0.39	0.39	0.33	0.34	1,133,352	0.34
4/30/2025	0.41	0.42	0.37	0.41	640,595	0.41
4/29/2025	0.40	0.41	0.38	0.38	143,376	0.38
4/28/2025	0.40	0.41	0.38	0.38	352,464	0.38
4/25/2025	0.40	0.41	0.38	0.39	328,869	0.39
4/24/2025	0.36	0.40	0.36	0.40	613,673	0.40
4/23/2025	0.33	0.36	0.33	0.35	826,837	0.35
4/22/2025	0.36	0.36	0.32	0.33	332,717	0.33
4/21/2025	0.36	0.37	0.33	0.34	950,624	0.33
4/17/2025	0.34	0.37	0.34	0.36	773,472	0.35
4/16/2025	0.37	0.39	0.32	0.33	1,504,118	0.32
4/15/2025	0.33	0.37	0.33	0.36	623,034	0.35
4/14/2025	0.36	0.36	0.33	0.33	630,467	0.32
4/11/2025	0.38	0.39	0.35	0.36	863,751	0.35
4/10/2025	0.39	0.40	0.36	0.37	228,934	0.35
4/09/2025	0.40	0.40	0.35	0.39	458,809	0.38
4/08/2025	0.39	0.40	0.35	0.37	761,290	0.36
4/07/2025	0.39	0.41	0.35	0.36	855,545	0.35
4/04/2025	0.40	0.41	0.38	0.38	636,075	0.37
4/03/2025	0.41	0.42	0.39	0.41	1,091,760	0.39
4/02/2025	0.45	0.45	0.41	0.44	1,033,716	0.42
4/01/2025	0.46	0.47	0.45	0.45	596,221	0.44
3/31/2025	0.47	0.48	0.45	0.46	583,214	0.44
3/28/2025	0.50	0.53	0.46	0.48	536,649	0.47
3/27/2025	0.49	0.53	0.49	0.50	540,535	0.49
3/26/2025	0.55	0.59	0.48	0.49	846,967	0.48
3/25/2025	0.59	0.63	0.55	0.55	340,096	0.54
3/24/2025	0.58	0.63	0.54	0.59	877,687	0.58
3/21/2025	0.59	0.61	0.44	0.58	6,882,981	0.56
3/20/2025	0.67	0.67	0.58	0.59	1,537,016	0.57
3/19/2025	0.71	0.73	0.67	0.67	828,070	0.65
3/18/2025	0.76	0.76	0.71	0.72	905,359	0.70
3/17/2025	0.85	0.85	0.75	0.75	1,504,208	0.73
3/14/2025	0.77	0.85	0.75	0.84	559,619	0.82
3/13/2025	0.87	0.89	0.77	0.78	938,321	0.75
3/12/2025	0.85	0.89	0.85	0.88	461,470	0.85
3/11/2025	0.90	0.92	0.71	0.80	2,373,524	0.78
3/10/2025	0.90	0.93	0.89	0.91	700,875	0.88
3/07/2025	0.89	0.94	0.88	0.92	501,062	0.89
3/06/2025	0.93	0.93	0.89	0.91	204,635	0.89
3/05/2025	0.90	0.95	0.88	0.94	297,894	0.91
3/04/2025	0.89	0.94	0.85	0.91	775,041	0.88
3/03/2025	0.91	0.93	0.90	0.90	426,415	0.88
2/28/2025	0.92	0.92	0.88	0.91	372,666	0.89
2/27/2025	0.88	0.92	0.88	0.91	199,048	0.89
2/26/2025	0.86	0.90	0.86	0.89	664,619	0.86
2/25/2025	0.85	0.87	0.85	0.86	170,351	0.84
2/24/2025	0.93	0.93	0.85	0.86	348,556	0.83
2/21/2025	0.88	0.88	0.86	0.87	257,862	0.85
2/20/2025	0.87	0.89	0.86	0.88	484,135	0.86
2/19/2025	0.89	0.90	0.84	0.86	608,704	0.83
2/18/2025	0.90	0.91	0.87	0.89	1,570,596	0.87
2/14/2025	0.96	0.97	0.90	0.91	671,685	0.88
2/13/2025	0.95	0.99	0.93	0.96	429,422	0.94
2/12/2025	0.92	0.96	0.91	0.95	221,389	0.92
2/11/2025	0.93	0.93	0.90	0.93	288,830	0.91
2/10/2025	1.02	1.02	0.94	0.94	379,136	0.91
2/07/2025	1.00	1.00	0.95	0.99	350,883	0.96
2/06/2025	1.03	1.05	0.98	1.00	376,712	0.97
2/05/2025	0.95	1.02	0.95	1.01	284,266	0.98
2/04/2025	0.95	0.96	0.92	0.94	242,937	0.92