Office Properties Income Trust Common Shares of Beneficial Interestのデータ

Office Properties Income Trust Common Shares of Beneficial Interestの基本情報

名前 Office Properties Income Trust Common Shares of Beneficial Interest
ティッカー OPI
United States
上場年 nan
セクター Finance

Office Properties Income Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.68 25.24 25.36 25.27 185400.0 25.27
2021-02-12 25.52 25.14 25.48 25.19 98600.0 25.19
2021-02-11 25.54 25.02 25.5 25.53 151600.0 25.53
2021-02-10 25.87 25.18 25.19 25.34 168900.0 25.34
2021-02-09 25.22 24.63 25.02 25.07 139700.0 25.07
2021-02-08 25.04 24.28 24.45 25.01 177500.0 25.01
2021-02-05 24.45 24.14 24.37 24.33 230900.0 24.33
2021-02-04 24.28 23.7 23.7 24.12 266300.0 24.12
2021-02-03 23.87 23.11 23.67 23.69 257500.0 23.69
2021-02-02 24.35 23.67 24.3 23.71 214500.0 23.71
2021-02-01 24.14 22.95 23.45 24.0 250300.0 24.0
2021-01-29 24.38 23.01 23.99 23.14 383100.0 23.14
2021-01-28 24.81 23.96 24.51 24.03 293400.0 24.03
2021-01-27 24.89 24.21 24.36 24.36 227200.0 24.36
2021-01-26 25.08 24.53 24.72 25.01 165700.0 25.01
2021-01-25 24.9 23.83 24.25 24.71 163000.0 24.71
2021-01-22 25.28 23.65 25.19 24.58 368100.0 24.58
2021-01-21 26.25 25.45 26.12 25.98 322000.0 25.43
2021-01-20 26.49 25.92 26.11 26.04 185400.0 25.49
2021-01-19 26.48 25.68 26.4 25.88 203700.0 25.33
2021-01-15 26.18 25.41 25.63 26.07 160700.0 25.52
2021-01-14 26.12 24.85 24.91 25.93 205300.0 25.38
2021-01-13 24.86 24.31 24.6 24.75 135900.0 24.23
2021-01-12 24.33 23.58 23.86 24.26 171600.0 23.75
2021-01-11 23.91 23.18 23.48 23.71 149500.0 23.21
2021-01-08 23.78 23.32 23.71 23.73 193200.0 23.23
2021-01-07 24.2 23.23 23.85 23.64 267600.0 23.14
2021-01-06 24.37 22.8 22.88 23.75 406300.0 23.25
2021-01-05 23.07 22.36 22.4 22.54 232100.0 22.06
2021-01-04 22.91 22.21 22.71 22.41 262400.0 21.94
2020-12-31 22.78 22.24 22.5 22.72 187600.0 22.24
2020-12-30 22.97 22.34 22.55 22.49 167900.0 22.01
2020-12-29 23.16 22.37 23.08 22.54 169700.0 22.06
2020-12-28 23.25 22.74 22.9 22.92 195100.0 22.43
2020-12-24 22.99 22.4 22.62 22.88 97600.0 22.4
2020-12-23 23.0 22.43 22.56 22.59 188500.0 22.11
2020-12-22 22.75 22.28 22.75 22.54 214800.0 22.06
2020-12-21 22.92 22.1 22.75 22.71 330200.0 22.23
2020-12-18 23.95 23.04 23.95 23.17 887000.0 22.68
2020-12-17 24.32 23.54 24.32 23.9 187300.0 23.39
2020-12-16 24.95 24.25 24.69 24.31 222200.0 23.8
2020-12-15 24.63 23.77 24.02 24.63 283700.0 24.11
2020-12-14 24.67 23.46 23.46 23.9 324100.0 23.39
2020-12-11 23.87 23.26 23.45 23.58 118300.0 23.08
2020-12-10 23.85 23.28 23.59 23.58 149600.0 23.08
2020-12-09 24.19 23.66 24.0 23.71 174300.0 23.21
2020-12-08 24.13 23.53 23.53 23.9 180300.0 23.39
2020-12-07 24.28 23.55 23.87 23.87 192100.0 23.36
2020-12-04 23.94 22.92 22.92 23.87 198600.0 23.36
2020-12-03 23.5 22.78 22.91 23.0 218300.0 22.51
2020-12-02 23.18 22.5 22.58 22.98 187600.0 22.49
2020-12-01 23.79 22.71 23.12 22.78 306800.0 22.3
2020-11-30 23.87 22.74 23.77 22.85 522000.0 22.37
2020-11-27 24.27 23.48 24.27 23.86 63700.0 23.35
2020-11-25 24.51 23.01 24.45 24.23 102800.0 23.72
2020-11-24 25.15 24.28 24.38 24.6 204800.0 24.08
2020-11-23 24.4 23.64 23.78 23.93 201500.0 23.42
2020-11-20 23.57 22.87 22.89 23.48 161500.0 22.98
2020-11-19 23.29 22.32 23.11 23.12 159800.0 22.63
2020-11-18 23.79 22.69 23.61 22.72 179000.0 22.24
2020-11-17 23.73 22.78 22.89 23.61 309200.0 23.11
2020-11-16 23.6 22.26 22.81 23.14 206900.0 22.65
2020-11-13 22.29 21.34 21.38 22.2 190900.0 21.73
2020-11-12 21.67 20.81 21.67 21.07 181500.0 20.62
2020-11-11 22.31 21.4 22.31 21.74 121300.0 21.28
2020-11-10 22.1 20.56 21.1 21.97 326000.0 21.5
2020-11-09 21.26 18.57 18.57 20.59 490900.0 20.15
2020-11-06 18.88 17.9 18.67 18.09 175800.0 17.71
2020-11-05 19.1 18.54 18.81 18.68 170400.0 18.28
2020-11-04 19.56 18.65 19.56 18.72 162500.0 18.32
2020-11-03 19.8 19.0 19.36 19.73 180500.0 19.31
2020-11-02 19.21 18.63 18.64 19.17 223900.0 18.76
2020-10-30 19.03 18.14 18.14 18.41 286100.0 18.02
2020-10-29 18.54 17.62 18.04 18.33 272400.0 17.94
2020-10-28 18.37 17.75 18.12 17.99 227500.0 17.61
2020-10-27 19.35 18.43 19.11 18.46 252500.0 18.07
2020-10-26 19.73 19.14 19.71 19.23 182500.0 18.82
2020-10-23 20.11 19.7 19.96 19.9 193500.0 19.48
2020-10-22 20.54 20.05 20.28 20.49 226200.0 19.52
2020-10-21 20.41 19.9 20.04 20.28 229500.0 19.32
2020-10-20 20.77 20.01 20.39 20.08 266000.0 19.13
2020-10-19 20.96 20.07 20.91 20.16 564100.0 19.2
2020-10-16 21.29 20.75 21.12 21.0 203200.0 20.0
2020-10-15 21.43 20.4 20.45 21.25 169100.0 20.24
2020-10-14 21.24 20.59 21.04 20.61 163400.0 19.63
2020-10-13 21.74 21.06 21.64 21.11 163700.0 20.11
2020-10-12 21.9 21.1 21.29 21.78 159900.0 20.75
2020-10-09 22.0 21.07 21.8 21.31 143700.0 20.3
2020-10-08 21.8 20.88 20.88 21.76 162900.0 20.73
2020-10-07 21.43 20.54 21.4 20.8 294800.0 19.81
2020-10-06 21.9 21.25 21.45 21.31 300000.0 20.3
2020-10-05 21.74 21.07 21.69 21.16 211100.0 20.16
2020-10-02 21.62 20.45 20.65 21.54 107200.0 20.52
2020-10-01 21.05 20.34 20.71 21.03 138100.0 20.03
2020-09-30 21.49 20.65 21.06 20.72 261200.0 19.74
2020-09-29 21.37 20.57 21.32 20.96 114400.0 19.97
2020-09-28 21.67 20.55 20.55 21.43 265000.0 20.41
2020-09-25 20.57 19.97 20.26 20.42 199200.0 19.45
2020-09-24 20.95 20.27 20.44 20.46 181200.0 19.49
2020-09-23 22.3 20.39 21.23 20.41 242300.0 19.44
2020-09-22 21.92 21.18 21.59 21.28 274100.0 20.27
2020-09-21 22.64 21.51 22.64 21.61 246500.0 20.58
2020-09-18 23.22 22.34 23.22 22.65 724000.0 21.58
2020-09-17 23.43 22.85 22.98 23.04 159100.0 21.95
2020-09-16 23.65 23.0 23.27 23.31 180800.0 22.2
2020-09-15 23.5 22.99 23.04 23.16 128600.0 22.06
2020-09-14 23.1 22.48 22.65 22.96 181600.0 21.87
2020-09-11 23.02 22.19 23.02 22.44 221200.0 21.38
2020-09-10 23.31 22.9 23.26 22.98 153300.0 21.89
2020-09-09 23.9 23.22 23.52 23.31 137400.0 22.2
2020-09-08 23.6 22.9 23.6 23.34 195100.0 22.23
2020-09-04 24.31 23.36 24.2 23.73 156400.0 22.6
2020-09-03 24.5 23.64 23.85 23.98 210500.0 22.84
2020-09-02 23.96 23.36 23.4 23.91 259600.0 22.78
2020-09-01 23.81 23.33 23.76 23.5 394600.0 22.39
2020-08-31 24.65 23.76 24.44 23.84 249000.0 22.71
2020-08-28 25.0 24.18 24.92 24.39 165900.0 23.23
2020-08-27 24.97 24.06 24.34 24.82 172400.0 23.64
2020-08-26 24.74 24.08 24.56 24.36 179700.0 23.2
2020-08-25 25.38 24.61 25.13 24.75 290600.0 23.58
2020-08-24 25.0 23.85 24.31 24.96 174500.0 23.78
2020-08-21 24.54 23.8 24.39 24.39 199700.0 23.23
2020-08-20 25.09 24.03 24.03 24.56 171700.0 23.39
2020-08-19 24.59 24.0 24.59 24.11 372500.0 22.97
2020-08-18 25.19 24.42 25.05 24.54 261300.0 23.38
2020-08-17 25.07 24.39 24.49 25.01 108700.0 23.82
2020-08-14 25.14 24.45 24.59 24.63 160700.0 23.46
2020-08-13 25.42 24.6 25.06 24.66 189500.0 23.49
2020-08-12 25.85 25.05 25.66 25.2 123500.0 24.0
2020-08-11 26.39 25.11 26.39 25.29 214800.0 24.09
2020-08-10 26.03 25.38 25.8 25.67 239500.0 24.45
2020-08-07 25.75 24.8 24.8 25.64 163200.0 24.42
2020-08-06 25.21 24.67 25.13 24.88 194100.0 23.7
2020-08-05 25.66 24.77 25.66 25.24 169900.0 24.04
2020-08-04 25.74 24.93 25.0 25.44 197500.0 24.23
2020-08-03 25.25 24.59 25.17 25.02 183000.0 23.83
2020-07-31 25.16 24.24 24.98 25.15 260300.0 23.96
2020-07-30 25.73 24.58 24.63 25.04 185000.0 23.85
2020-07-29 25.27 24.47 25.11 25.18 219200.0 23.99
2020-07-28 25.21 24.18 24.2 25.0 199700.0 23.81
2020-07-27 24.36 23.44 24.31 24.31 211300.0 23.16
2020-07-24 25.82 24.13 25.82 24.27 255100.0 23.12
2020-07-23 26.52 25.85 25.96 26.46 393000.0 24.68
2020-07-22 26.1 25.0 25.07 26.08 324400.0 24.33
2020-07-21 25.72 24.8 25.24 25.4 358800.0 23.69
2020-07-20 25.55 24.38 25.48 24.76 190200.0 23.1
2020-07-17 25.54 24.72 24.72 25.5 213800.0 23.79
2020-07-16 25.12 24.47 24.82 24.78 215700.0 23.11
2020-07-15 25.7 24.65 25.48 25.05 202400.0 23.37
2020-07-14 25.07 24.04 24.55 24.77 160300.0 23.1
2020-07-13 25.23 24.31 25.05 24.56 168200.0 22.91
2020-07-10 24.66 23.85 23.85 24.65 129300.0 22.99
2020-07-09 24.26 23.41 24.26 23.84 181300.0 22.24
2020-07-08 24.95 23.83 24.55 24.4 163500.0 22.76
2020-07-07 25.36 24.54 25.1 24.61 224600.0 22.96
2020-07-06 26.73 25.2 26.39 25.45 195400.0 23.74
2020-07-02 26.51 25.38 26.26 25.75 161600.0 24.02
2020-07-01 26.64 25.47 26.12 25.56 189000.0 23.84
2020-06-30 26.61 25.25 25.94 25.97 222600.0 24.22
2020-06-29 26.45 25.35 25.62 26.1 221700.0 24.34
2020-06-26 26.14 25.05 25.99 25.16 288800.0 23.47
2020-06-25 26.4 25.1 25.18 26.31 237100.0 24.54
2020-06-24 26.22 24.65 26.17 25.6 249300.0 23.88
2020-06-23 27.5 26.43 27.5 26.51 176200.0 24.73
2020-06-22 27.15 26.26 26.89 26.93 154600.0 25.12
2020-06-19 27.57 26.87 27.49 27.05 1068700.0 25.23
2020-06-18 27.71 26.81 27.41 27.48 199300.0 25.63
2020-06-17 28.85 27.54 28.85 27.55 179200.0 25.7
2020-06-16 29.5 28.09 29.4 28.7 213500.0 26.77
2020-06-15 28.42 26.75 26.75 27.99 189900.0 26.11
2020-06-12 28.82 26.71 28.82 28.02 292800.0 26.14
2020-06-11 29.14 27.14 28.57 27.46 325700.0 25.61
2020-06-10 31.0 29.83 31.0 30.21 278800.0 28.18
2020-06-09 31.58 29.89 30.11 31.2 254500.0 29.1
2020-06-08 30.89 29.39 29.39 30.89 278500.0 28.81
2020-06-05 29.92 28.47 28.79 29.36 333600.0 27.39
2020-06-04 27.98 26.51 27.35 27.86 198600.0 25.99
2020-06-03 28.13 26.7 26.74 27.68 186100.0 25.82
2020-06-02 26.58 25.75 26.11 26.36 188000.0 24.59
2020-06-01 26.6 25.27 25.46 25.79 198800.0 24.06
2020-05-29 25.82 25.13 25.82 25.29 234900.0 23.59
2020-05-28 27.02 25.83 27.02 26.11 203000.0 24.35
2020-05-27 26.72 25.02 25.97 26.61 239600.0 24.82
2020-05-26 25.46 24.28 24.74 25.37 159400.0 23.66
2020-05-22 24.23 23.41 23.78 23.76 214800.0 22.16
2020-05-21 24.21 23.37 23.88 23.6 185100.0 22.01
2020-05-20 23.53 22.7 23.31 23.52 254500.0 21.94
2020-05-19 23.56 22.72 23.19 22.82 169300.0 21.29
2020-05-18 23.93 22.75 22.84 23.3 259100.0 21.73
2020-05-15 22.05 21.07 21.7 21.9 245600.0 20.43
2020-05-14 22.08 20.41 21.32 21.86 339200.0 20.39
2020-05-13 22.83 21.71 22.62 21.91 328800.0 20.44
2020-05-12 25.09 22.65 25.09 22.66 390900.0 21.14
2020-05-11 25.56 24.68 25.56 24.84 168200.0 23.17
2020-05-08 26.14 25.12 25.29 26.0 273600.0 24.25
2020-05-07 26.06 24.45 25.65 24.68 206400.0 23.02
2020-05-06 26.25 24.92 25.85 25.27 214900.0 23.57
2020-05-05 26.76 25.64 26.17 25.84 267800.0 24.1
2020-05-04 25.95 24.85 25.36 25.62 269300.0 23.9
2020-05-01 27.0 25.38 26.58 26.09 244400.0 24.34
2020-04-30 27.87 26.88 27.57 27.4 292000.0 25.56
2020-04-29 28.62 27.11 27.6 28.17 246700.0 26.28
2020-04-28 27.22 26.3 26.73 26.64 247700.0 24.85
2020-04-27 26.07 25.03 25.03 25.6 201800.0 23.88
2020-04-24 25.27 24.4 25.09 24.9 213500.0 23.23
2020-04-23 25.67 24.87 25.11 25.02 197900.0 23.34
2020-04-22 25.42 24.64 25.38 25.01 223700.0 23.33
2020-04-21 24.78 23.77 23.77 24.74 274400.0 23.08
2020-04-20 25.43 24.42 25.07 24.63 229700.0 22.97
2020-04-17 26.63 25.35 26.0 25.72 215600.0 23.99
2020-04-16 26.31 24.44 25.88 24.98 311400.0 23.3
2020-04-15 26.97 25.66 26.29 25.72 266300.0 23.99
2020-04-14 28.15 26.95 27.97 27.32 192000.0 25.48
2020-04-13 28.38 27.04 28.15 27.28 249200.0 25.45
2020-04-09 28.83 27.1 27.9 28.37 335700.0 26.46
2020-04-08 28.3 26.63 27.62 27.79 380300.0 25.41
2020-04-07 28.21 26.5 27.69 27.13 442900.0 24.8
2020-04-06 26.55 24.1 24.12 26.46 472700.0 24.19
2020-04-03 25.86 22.52 25.38 23.17 380300.0 21.18
2020-04-02 26.58 24.57 24.57 25.53 331200.0 23.34
2020-04-01 25.92 24.27 25.47 24.95 352100.0 22.81
2020-03-31 27.25 25.15 25.97 27.25 544000.0 24.91
2020-03-30 26.46 24.72 26.39 26.19 380000.0 23.95
2020-03-27 26.94 25.42 26.11 26.21 375700.0 23.96
2020-03-26 27.62 25.35 25.78 27.41 439100.0 25.06
2020-03-25 26.3 22.96 24.21 25.17 405600.0 23.01
2020-03-24 25.07 22.42 24.0 24.11 439100.0 22.04
2020-03-23 22.93 19.78 21.45 22.39 528800.0 20.47
2020-03-20 23.7 20.92 23.47 21.83 774400.0 19.96
2020-03-19 23.36 19.71 20.6 23.3 584200.0 21.3
2020-03-18 22.34 19.03 19.81 20.61 546000.0 18.84
2020-03-17 21.67 16.5 18.15 21.26 590500.0 19.44
2020-03-16 21.09 17.61 20.42 17.81 713600.0 16.28
2020-03-13 24.41 21.2 24.41 22.65 421800.0 20.71
2020-03-12 26.25 23.01 25.03 23.01 630300.0 21.04
2020-03-11 28.59 26.7 28.32 27.24 423900.0 24.91
2020-03-10 28.99 27.36 27.96 28.98 604400.0 26.5
2020-03-09 30.0 27.01 29.0 27.17 406900.0 24.84
2020-03-06 31.56 30.1 30.85 31.06 293200.0 28.4
2020-03-05 32.38 31.09 31.55 31.59 360000.0 28.88
2020-03-04 32.48 30.62 30.93 32.28 439000.0 29.51
2020-03-03 31.46 29.88 30.65 30.32 385900.0 27.72
2020-03-02 30.55 28.16 29.3 30.51 457300.0 27.9
2020-02-28 30.52 28.24 30.31 29.13 847900.0 26.63
2020-02-27 32.57 30.86 31.41 31.19 395900.0 28.52
2020-02-26 32.83 31.95 32.49 32.0 303100.0 29.26
2020-02-25 34.0 32.46 33.92 32.48 289100.0 29.7
2020-02-24 35.0 33.46 34.67 33.75 407200.0 30.86
2020-02-21 35.95 34.61 34.71 35.32 408100.0 32.29
2020-02-20 34.84 33.6 34.5 34.59 296500.0 31.63
2020-02-19 34.24 33.52 34.18 33.74 299100.0 30.85
2020-02-18 34.56 33.88 34.43 34.23 200800.0 31.3