| 名前 | Office Properties Income Trust 6.375% Senior Notes due 2050 |
| ティッカー | OPINL |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.37 | 26.13 | 26.32 | 26.29 | 5100.0 | 26.29 |
| 2021-02-12 | 26.44 | 26.3 | 26.33 | 26.3 | 27000.0 | 26.3 |
| 2021-02-11 | 26.54 | 26.31 | 26.49 | 26.33 | 30700.0 | 26.33 |
| 2021-02-10 | 26.9 | 26.52 | 26.8 | 26.8 | 15200.0 | 26.4 |
| 2021-02-09 | 26.88 | 26.75 | 26.8 | 26.88 | 7000.0 | 26.48 |
| 2021-02-08 | 27.05 | 26.77 | 27.05 | 26.8 | 14900.0 | 26.4 |
| 2021-02-05 | 26.93 | 26.66 | 26.91 | 26.93 | 8100.0 | 26.53 |
| 2021-02-04 | 26.83 | 26.63 | 26.74 | 26.64 | 9000.0 | 26.24 |
| 2021-02-03 | 26.71 | 26.58 | 26.63 | 26.62 | 11100.0 | 26.23 |
| 2021-02-02 | 26.72 | 26.59 | 26.72 | 26.63 | 7400.0 | 26.23 |
| 2021-02-01 | 26.74 | 26.27 | 26.68 | 26.72 | 14100.0 | 26.32 |
| 2021-01-29 | 26.49 | 26.03 | 26.41 | 26.49 | 22000.0 | 26.1 |
| 2021-01-28 | 26.45 | 26.17 | 26.17 | 26.39 | 20800.0 | 26.0 |
| 2021-01-27 | 26.5 | 26.03 | 26.5 | 26.08 | 19700.0 | 25.69 |
| 2021-01-26 | 26.45 | 26.23 | 26.38 | 26.4 | 13800.0 | 26.0 |
| 2021-01-25 | 26.48 | 26.27 | 26.47 | 26.33 | 29500.0 | 25.93 |
| 2021-01-22 | 26.53 | 26.26 | 26.53 | 26.47 | 31100.0 | 26.08 |
| 2021-01-21 | 26.5 | 26.24 | 26.4 | 26.5 | 40600.0 | 26.11 |
| 2021-01-20 | 26.5 | 26.34 | 26.5 | 26.4 | 34400.0 | 26.01 |
| 2021-01-19 | 26.4 | 26.3 | 26.4 | 26.39 | 21900.0 | 26.0 |
| 2021-01-15 | 26.46 | 26.33 | 26.4 | 26.4 | 19300.0 | 26.01 |
| 2021-01-14 | 26.43 | 26.28 | 26.4 | 26.41 | 16100.0 | 26.02 |
| 2021-01-13 | 26.5 | 26.05 | 26.05 | 26.5 | 15000.0 | 26.11 |
| 2021-01-12 | 26.25 | 25.87 | 26.25 | 26.05 | 19900.0 | 25.66 |
| 2021-01-11 | 26.32 | 26.1 | 26.32 | 26.25 | 16200.0 | 25.86 |
| 2021-01-08 | 26.33 | 26.18 | 26.24 | 26.32 | 8200.0 | 25.93 |
| 2021-01-07 | 26.26 | 25.91 | 26.26 | 26.18 | 16100.0 | 25.79 |
| 2021-01-06 | 26.4 | 26.05 | 26.4 | 26.13 | 43100.0 | 25.74 |
| 2021-01-05 | 26.4 | 26.22 | 26.39 | 26.28 | 18600.0 | 25.89 |
| 2021-01-04 | 26.49 | 26.23 | 26.49 | 26.39 | 14800.0 | 26.0 |
| 2020-12-31 | 26.48 | 26.31 | 26.31 | 26.48 | 29800.0 | 26.09 |
| 2020-12-30 | 26.45 | 26.17 | 26.25 | 26.22 | 53600.0 | 25.83 |
| 2020-12-29 | 26.47 | 26.26 | 26.35 | 26.37 | 19100.0 | 25.98 |
| 2020-12-28 | 26.41 | 26.25 | 26.41 | 26.41 | 29000.0 | 26.02 |
| 2020-12-24 | 26.55 | 26.3 | 26.55 | 26.54 | 19900.0 | 26.15 |
| 2020-12-23 | 26.48 | 26.21 | 26.46 | 26.29 | 21000.0 | 25.9 |
| 2020-12-22 | 26.52 | 26.25 | 26.52 | 26.25 | 9800.0 | 25.86 |
| 2020-12-21 | 26.64 | 26.29 | 26.6 | 26.52 | 9900.0 | 26.13 |
| 2020-12-18 | 26.63 | 26.49 | 26.53 | 26.59 | 9900.0 | 26.2 |
| 2020-12-17 | 26.69 | 26.49 | 26.69 | 26.63 | 21800.0 | 26.23 |
| 2020-12-16 | 26.69 | 26.4 | 26.69 | 26.66 | 14800.0 | 26.26 |
| 2020-12-15 | 26.64 | 26.5 | 26.62 | 26.62 | 22300.0 | 26.22 |
| 2020-12-14 | 26.64 | 26.3 | 26.35 | 26.62 | 19000.0 | 26.22 |
| 2020-12-11 | 26.45 | 26.25 | 26.32 | 26.39 | 17600.0 | 26.0 |
| 2020-12-10 | 26.49 | 26.31 | 26.49 | 26.32 | 15200.0 | 25.93 |
| 2020-12-09 | 26.49 | 26.28 | 26.48 | 26.43 | 23100.0 | 26.04 |
| 2020-12-08 | 26.44 | 26.26 | 26.31 | 26.36 | 53400.0 | 25.97 |
| 2020-12-07 | 26.45 | 26.22 | 26.45 | 26.23 | 15900.0 | 25.84 |
| 2020-12-04 | 26.43 | 26.24 | 26.31 | 26.4 | 19900.0 | 26.01 |
| 2020-12-03 | 26.4 | 26.05 | 26.27 | 26.34 | 13300.0 | 25.95 |
| 2020-12-02 | 26.25 | 26.13 | 26.25 | 26.21 | 18600.0 | 25.82 |
| 2020-12-01 | 26.3 | 26.13 | 26.3 | 26.2 | 7100.0 | 25.81 |
| 2020-11-30 | 26.3 | 26.07 | 26.28 | 26.3 | 18600.0 | 25.91 |
| 2020-11-27 | 26.28 | 26.09 | 26.18 | 26.28 | 6300.0 | 25.89 |
| 2020-11-25 | 26.29 | 25.9 | 26.29 | 26.09 | 23800.0 | 25.7 |
| 2020-11-24 | 26.3 | 26.02 | 26.2 | 26.09 | 28300.0 | 25.7 |
| 2020-11-23 | 26.29 | 26.01 | 26.22 | 26.2 | 18900.0 | 25.81 |
| 2020-11-20 | 26.28 | 26.01 | 26.2 | 26.22 | 17700.0 | 25.83 |
| 2020-11-19 | 26.41 | 26.05 | 26.4 | 26.2 | 25600.0 | 25.81 |
| 2020-11-18 | 26.39 | 26.24 | 26.28 | 26.24 | 11500.0 | 25.85 |
| 2020-11-17 | 26.59 | 26.12 | 26.59 | 26.24 | 34700.0 | 25.85 |
| 2020-11-16 | 26.38 | 26.1 | 26.34 | 26.38 | 17800.0 | 25.99 |
| 2020-11-13 | 26.26 | 26.03 | 26.26 | 26.08 | 15500.0 | 25.69 |
| 2020-11-12 | 26.46 | 26.02 | 26.46 | 26.03 | 11800.0 | 25.64 |
| 2020-11-11 | 26.69 | 26.33 | 26.49 | 26.57 | 12700.0 | 25.78 |
| 2020-11-10 | 26.32 | 26.19 | 26.24 | 26.27 | 12300.0 | 25.49 |
| 2020-11-09 | 26.74 | 25.98 | 26.74 | 26.13 | 20100.0 | 25.36 |
| 2020-11-06 | 26.33 | 25.86 | 26.21 | 25.88 | 8600.0 | 25.11 |
| 2020-11-05 | 26.5 | 26.16 | 26.5 | 26.2 | 10300.0 | 25.42 |
| 2020-11-04 | 26.35 | 25.88 | 25.88 | 26.32 | 15000.0 | 25.54 |
| 2020-11-03 | 25.9 | 25.76 | 25.89 | 25.88 | 17500.0 | 25.11 |
| 2020-11-02 | 25.9 | 25.64 | 25.79 | 25.76 | 9800.0 | 25.0 |
| 2020-10-30 | 25.8 | 25.49 | 25.55 | 25.8 | 29100.0 | 25.04 |
| 2020-10-29 | 25.68 | 25.24 | 25.64 | 25.47 | 23600.0 | 24.72 |
| 2020-10-28 | 25.77 | 25.43 | 25.77 | 25.49 | 23500.0 | 24.74 |
| 2020-10-27 | 25.89 | 25.44 | 25.89 | 25.79 | 12700.0 | 25.03 |
| 2020-10-26 | 25.88 | 25.7 | 25.88 | 25.8 | 10700.0 | 25.03 |
| 2020-10-23 | 25.82 | 25.58 | 25.68 | 25.82 | 9700.0 | 25.06 |
| 2020-10-22 | 25.78 | 25.5 | 25.63 | 25.52 | 39800.0 | 24.76 |
| 2020-10-21 | 25.82 | 25.26 | 25.74 | 25.4 | 47600.0 | 24.65 |
| 2020-10-20 | 25.74 | 25.5 | 25.67 | 25.74 | 36400.0 | 24.98 |
| 2020-10-19 | 25.89 | 25.42 | 25.89 | 25.49 | 44000.0 | 24.74 |
| 2020-10-16 | 25.88 | 25.61 | 25.84 | 25.7 | 19600.0 | 24.94 |
| 2020-10-15 | 25.74 | 25.45 | 25.5 | 25.74 | 44000.0 | 24.98 |
| 2020-10-14 | 25.72 | 25.45 | 25.67 | 25.57 | 31700.0 | 24.81 |
| 2020-10-13 | 25.72 | 25.51 | 25.57 | 25.66 | 47000.0 | 24.9 |
| 2020-10-12 | 25.66 | 25.45 | 25.61 | 25.53 | 25200.0 | 24.77 |
| 2020-10-09 | 25.67 | 25.49 | 25.64 | 25.6 | 29000.0 | 24.84 |
| 2020-10-08 | 25.84 | 25.53 | 25.68 | 25.64 | 37600.0 | 24.88 |
| 2020-10-07 | 25.86 | 25.54 | 25.67 | 25.68 | 44500.0 | 24.92 |
| 2020-10-06 | 25.87 | 25.5 | 25.78 | 25.63 | 43500.0 | 24.87 |
| 2020-10-05 | 25.87 | 25.66 | 25.8 | 25.79 | 18100.0 | 25.03 |
| 2020-10-02 | 25.85 | 25.55 | 25.85 | 25.62 | 15700.0 | 24.86 |
| 2020-10-01 | 25.79 | 25.55 | 25.63 | 25.73 | 29100.0 | 24.97 |
| 2020-09-30 | 25.97 | 25.46 | 25.68 | 25.58 | 73900.0 | 24.82 |
| 2020-09-29 | 25.75 | 25.41 | 25.61 | 25.66 | 29400.0 | 24.9 |
| 2020-09-28 | 25.71 | 25.43 | 25.71 | 25.49 | 41500.0 | 24.74 |
| 2020-09-25 | 25.6 | 25.25 | 25.41 | 25.34 | 29500.0 | 24.59 |
| 2020-09-24 | 25.58 | 24.85 | 25.58 | 25.16 | 42600.0 | 24.42 |
| 2020-09-23 | 26.21 | 25.27 | 26.02 | 25.48 | 20900.0 | 24.73 |
| 2020-09-22 | 26.29 | 25.88 | 26.29 | 25.96 | 23100.0 | 25.19 |
| 2020-09-21 | 26.27 | 25.75 | 25.95 | 26.06 | 28800.0 | 25.28 |
| 2020-09-18 | 26.35 | 26.15 | 26.35 | 26.24 | 9500.0 | 25.46 |
| 2020-09-17 | 26.49 | 26.24 | 26.49 | 26.25 | 31200.0 | 25.47 |
| 2020-09-16 | 26.64 | 26.2 | 26.64 | 26.23 | 14900.0 | 25.45 |
| 2020-09-15 | 26.58 | 26.44 | 26.54 | 26.47 | 13600.0 | 25.69 |
| 2020-09-14 | 26.45 | 25.91 | 26.42 | 26.44 | 8600.0 | 25.66 |
| 2020-09-11 | 26.5 | 26.05 | 26.5 | 26.4 | 18800.0 | 25.62 |
| 2020-09-10 | 26.63 | 26.4 | 26.46 | 26.54 | 17100.0 | 25.75 |
| 2020-09-09 | 26.25 | 25.84 | 25.91 | 26.25 | 8100.0 | 25.47 |
| 2020-09-08 | 25.99 | 25.77 | 25.99 | 25.78 | 14700.0 | 25.02 |
| 2020-09-04 | 26.22 | 25.68 | 26.22 | 25.99 | 19300.0 | 25.22 |
| 2020-09-03 | 26.56 | 26.2 | 26.56 | 26.22 | 14400.0 | 25.44 |
| 2020-09-02 | 26.5 | 26.15 | 26.5 | 26.39 | 14900.0 | 25.61 |
| 2020-09-01 | 26.52 | 26.25 | 26.25 | 26.5 | 24100.0 | 25.72 |
| 2020-08-31 | 26.58 | 26.2 | 26.22 | 26.55 | 79800.0 | 25.76 |
| 2020-08-28 | 26.46 | 26.11 | 26.46 | 26.22 | 39500.0 | 25.44 |
| 2020-08-27 | 26.22 | 26.08 | 26.18 | 26.2 | 32100.0 | 25.42 |
| 2020-08-26 | 26.22 | 26.08 | 26.08 | 26.16 | 28400.0 | 25.39 |
| 2020-08-25 | 26.14 | 25.94 | 26.14 | 26.06 | 16100.0 | 25.29 |
| 2020-08-24 | 26.18 | 25.9 | 25.99 | 26.1 | 58200.0 | 25.33 |
| 2020-08-21 | 25.98 | 25.89 | 25.95 | 25.96 | 22900.0 | 25.19 |
| 2020-08-20 | 25.98 | 25.83 | 25.96 | 25.95 | 14000.0 | 25.18 |
| 2020-08-19 | 26.0 | 25.86 | 25.98 | 25.96 | 12300.0 | 25.19 |
| 2020-08-18 | 25.99 | 25.87 | 25.88 | 25.98 | 22500.0 | 25.21 |
| 2020-08-17 | 25.97 | 25.82 | 25.91 | 25.89 | 21500.0 | 25.12 |
| 2020-08-14 | 25.94 | 25.87 | 25.94 | 25.91 | 11500.0 | 25.14 |
| 2020-08-13 | 25.94 | 25.79 | 25.88 | 25.88 | 30300.0 | 25.11 |
| 2020-08-12 | 25.92 | 25.77 | 25.92 | 25.88 | 28400.0 | 25.11 |
| 2020-08-11 | 25.99 | 25.73 | 25.99 | 25.74 | 57700.0 | 24.98 |
| 2020-08-10 | 25.94 | 25.65 | 25.65 | 25.73 | 30200.0 | 24.97 |
| 2020-08-07 | 25.85 | 25.64 | 25.85 | 25.68 | 15900.0 | 24.92 |
| 2020-08-06 | 26.0 | 25.81 | 25.9 | 25.82 | 34300.0 | 25.06 |
| 2020-08-05 | 25.94 | 25.76 | 25.83 | 25.87 | 19500.0 | 25.1 |
| 2020-08-04 | 25.84 | 25.69 | 25.84 | 25.76 | 66700.0 | 25.0 |
| 2020-08-03 | 25.73 | 25.55 | 25.67 | 25.69 | 48200.0 | 24.93 |
| 2020-07-31 | 25.6 | 25.4 | 25.6 | 25.42 | 27900.0 | 24.67 |
| 2020-07-30 | 25.59 | 25.45 | 25.45 | 25.55 | 77100.0 | 24.79 |
| 2020-07-29 | 25.53 | 25.35 | 25.45 | 25.53 | 23500.0 | 24.77 |
| 2020-07-28 | 25.49 | 25.31 | 25.38 | 25.39 | 40400.0 | 24.64 |
| 2020-07-27 | 25.37 | 25.26 | 25.26 | 25.36 | 7200.0 | 24.61 |
| 2020-07-24 | 25.38 | 25.23 | 25.26 | 25.3 | 22800.0 | 24.55 |
| 2020-07-23 | 25.5 | 25.19 | 25.49 | 25.37 | 16200.0 | 24.62 |
| 2020-07-22 | 25.5 | 25.37 | 25.5 | 25.45 | 37800.0 | 24.7 |
| 2020-07-21 | 25.68 | 25.31 | 25.38 | 25.56 | 47400.0 | 24.8 |
| 2020-07-20 | 25.38 | 25.22 | 25.34 | 25.34 | 14500.0 | 24.59 |
| 2020-07-17 | 25.39 | 25.21 | 25.39 | 25.34 | 45500.0 | 24.59 |
| 2020-07-16 | 25.35 | 25.18 | 25.23 | 25.3 | 26100.0 | 24.55 |
| 2020-07-15 | 25.24 | 25.1 | 25.15 | 25.21 | 75200.0 | 24.46 |
| 2020-07-14 | 25.16 | 25.02 | 25.04 | 25.1 | 52900.0 | 24.36 |
| 2020-07-13 | 25.24 | 25.04 | 25.15 | 25.04 | 138700.0 | 24.3 |
| 2020-07-10 | 25.18 | 24.99 | 24.99 | 25.15 | 110800.0 | 24.41 |
| 2020-07-09 | 24.99 | 24.94 | 24.99 | 24.98 | 9200.0 | 24.24 |
| 2020-07-08 | 25.04 | 24.95 | 24.99 | 24.98 | 32300.0 | 24.24 |
| 2020-07-07 | 25.1 | 24.95 | 24.98 | 24.98 | 45300.0 | 24.24 |
| 2020-07-06 | 25.04 | 24.91 | 24.99 | 24.93 | 25900.0 | 24.19 |
| 2020-07-02 | 24.97 | 24.82 | 24.87 | 24.82 | 68800.0 | 24.09 |
| 2020-07-01 | 24.8 | 24.66 | 24.67 | 24.75 | 114100.0 | 24.02 |
| 2020-06-30 | 25.1 | 24.63 | 25.0 | 24.63 | 130900.0 | 23.9 |
| 2020-06-29 | 25.09 | 24.67 | 24.96 | 24.98 | 219000.0 | 24.24 |
| 2020-06-26 | 25.15 | 24.89 | 24.98 | 24.9 | 163000.0 | 24.16 |
| 2020-06-25 | 24.95 | 24.72 | 24.85 | 24.9 | 105300.0 | 24.16 |
| 2020-06-24 | 25.0 | 24.73 | 24.89 | 24.85 | 88400.0 | 24.11 |