OPI stock overview

Office Properties Income Trust

OPI IPO: 2009-06-04
17.16 (+1.02%)
1.2B market cap
3,457 trading days in total
OPI Latest trading day: 2023-02-23

NasdaqGS
Finance
Real Estate
Mr. David Blackman
Newton, MASSACHUSETTS

OPI stock Buy and Hold Potential More info

INVESTMENT at 2009-06-04 open

OPI open price was $77.60

1,000.00

Click to edit

HOLDING TIME

3456 trading days

13 years 267 days

TODAY'S WORTH — including dividends (46)

As of 2023-02-23 close price ($17.16)

1,099.36

Click to edit

ROI: +9.94% (1.10x) – ANNU: +0.69% (1.01x)

OPI Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	46	8.97%	quaterly	2021-01-22

OPI Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	14 4 shares on 2009-06-04 1 shares on 2023-02-23	1	1	2019-01-02On 2019-01-02 split factor was 1:4

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OPI Latest trading days

This table contains the list of 500 latest trading days of OPI.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		22.86	0.02	-0.07	259,833	22.89	23.17	22.56	2.72	-0.13	0.06
3457	2023-02-23	17.16	0.30	1.78	557,981	16.96	17.20	16.84	2.12	1.18	0.00
3456	2023-02-22	16.86	0.15	0.90	444,842	16.88	17.11	16.73	2.25	-0.12	0.59
3455	2023-02-21	16.71	0.91	-5.16	436,605	17.53	17.54	16.58	5.48	-4.68	1.02
3454	2023-02-17	17.62	0.05	0.28	397,943	17.67	17.68	17.31	2.09	-0.28	-0.51
3453	2023-02-16	17.57	0.97	5.84	863,652	17.34	18.08	17.05	5.94	1.33	0.57
3452	2023-02-15	16.60	0.06	0.36	334,380	16.51	16.66	16.31	2.12	0.55	4.46
3451	2023-02-14	16.54	0.18	-1.08	308,020	16.69	16.80	16.45	2.10	-0.90	-0.18
3450	2023-02-13	16.72	0.55	3.40	311,117	16.40	16.72	16.31	2.50	1.95	-0.18
3449	2023-02-10	16.17	0.14	0.87	226,294	15.92	16.24	15.88	2.26	1.57	1.42
3448	2023-02-09	16.03	0.29	-1.78	266,127	16.50	16.53	15.99	3.27	-2.85	-0.69
3447	2023-02-08	16.32	0.21	-1.27	315,015	16.41	16.51	16.27	1.46	-0.55	1.10
3446	2023-02-07	16.53	0.18	-1.08	275,487	16.56	16.89	16.41	2.90	-0.18	-0.73
3445	2023-02-06	16.71	0.59	-3.41	275,661	17.11	17.13	16.52	3.57	-2.34	-0.90
3444	2023-02-03	17.30	0.26	-1.48	345,859	17.33	17.49	17.00	2.83	-0.17	-1.10
3443	2023-02-02	17.56	0.47	2.75	384,550	17.20	17.73	17.20	3.08	2.09	-1.31
3442	2023-02-01	17.09	0.07	-0.41	314,377	16.95	17.29	16.70	3.48	0.83	0.64
3441	2023-01-31	17.16	0.44	2.63	485,091	16.92	17.19	16.72	2.78	1.42	-1.22
3440	2023-01-30	16.72	0.12	-0.71	179,435	16.80	16.82	16.62	1.19	-0.48	1.20
3439	2023-01-27	16.84	0.39	2.37	280,452	16.50	16.95	16.33	3.76	2.06	-0.24
3438	2023-01-26	16.45	0.23	1.42	200,856	16.22	16.45	16.04	2.53	1.42	0.30
3437	2023-01-25	16.22	0.19	1.19	247,843	15.94	16.25	15.77	3.01	1.76	0.00
3436	2023-01-24	16.03	0.15	-0.93	190,134	16.16	16.25	15.91	2.10	-0.80	-0.56
3435	2023-01-23	16.18	0.15	0.94	293,274	16.00	16.43	15.77	4.13	1.13	-0.12
3434	2023-01-20	16.03	0.62	-3.72	588,467	16.11	16.29	15.50	4.90	-0.50	-0.19
3433	2023-01-19	16.65	0.41	-2.40	624,216	17.06	17.06	16.61	2.64	-2.40	-3.24
3432	2023-01-18	17.06	0.58	-3.29	793,830	17.74	17.79	16.74	5.92	-3.83	0.00
3431	2023-01-17	17.64	0.63	3.70	535,927	17.03	17.64	17.03	3.58	3.58	0.57
3430	2023-01-13	17.01	0.12	-0.70	496,201	16.91	17.31	16.89	2.48	0.59	0.12
3429	2023-01-12	17.13	0.79	4.83	478,053	16.58	17.13	16.50	3.80	3.32	-1.28
3428	2023-01-11	16.34	0.61	3.88	284,952	15.87	16.36	15.87	3.09	2.96	1.47
3427	2023-01-10	15.73	0.39	2.54	402,574	15.35	15.74	15.25	3.19	2.48	0.89
3426	2023-01-09	15.34	0.01	-0.07	295,095	15.54	15.54	15.22	2.06	-1.29	0.07
3425	2023-01-06	15.35	0.52	3.51	281,687	14.97	15.35	14.88	3.14	2.54	1.24
3424	2023-01-05	14.83	0.24	-1.59	386,532	15.11	15.11	14.65	3.04	-1.85	0.94
3423	2023-01-04	15.07	0.75	5.24	530,473	14.45	15.17	14.42	5.19	4.29	0.27
3422	2023-01-03	14.32	0.97	7.27	830,848	13.86	14.39	13.77	4.47	3.32	0.91
3421	2022-12-30	13.35	0.23	-1.69	266,942	13.50	13.63	13.23	2.96	-1.11	3.82
3420	2022-12-29	13.58	0.10	0.74	295,659	13.46	13.75	13.32	3.19	0.89	-0.59
3419	2022-12-28	13.48	0.36	-2.60	228,782	13.86	14.03	13.44	4.26	-2.74	-0.15
3418	2022-12-27	13.84	0.11	0.80	179,289	13.71	13.88	13.62	1.90	0.95	0.14
3417	2022-12-23	13.73	0.09	0.66	163,234	13.58	13.83	13.58	1.84	1.10	-0.15
3416	2022-12-22	13.64	0.04	-0.29	303,584	13.57	13.65	13.24	3.02	0.52	-0.44
3415	2022-12-21	13.68	0.16	1.18	363,331	13.64	14.00	13.63	2.71	0.29	-0.80
3414	2022-12-20	13.52	0.01	-0.07	298,565	13.45	13.73	13.33	2.97	0.52	0.89
3413	2022-12-19	13.53	0.25	-1.81	326,837	13.72	13.91	13.44	3.43	-1.38	-0.59
3412	2022-12-16	13.78	0.60	-4.17	820,181	14.07	14.19	13.61	4.12	-2.06	-0.44
3411	2022-12-15	14.38	0.20	-1.37	280,181	14.39	14.55	14.35	1.39	-0.07	-2.16
3410	2022-12-14	14.58	0.10	0.69	363,215	14.51	14.73	14.41	2.21	0.48	-1.30
3409	2022-12-13	14.48	0.07	0.49	630,489	14.67	15.16	14.41	5.11	-1.30	0.21
3408	2022-12-12	14.41	0.05	0.35	272,388	14.41	14.48	14.15	2.29	0.00	1.80
3407	2022-12-09	14.36	0.08	-0.55	289,917	14.33	14.57	14.27	2.09	0.21	0.35
3406	2022-12-08	14.44	0.21	1.48	235,286	14.31	14.57	14.21	2.52	0.91	-0.76
3405	2022-12-07	14.23	0.09	0.64	355,615	14.15	14.46	13.91	3.89	0.57	0.56
3404	2022-12-06	14.14	0.22	-1.53	351,434	14.32	14.39	14.04	2.44	-1.26	0.07
3403	2022-12-05	14.36	0.48	-3.23	307,786	14.90	14.90	14.33	3.83	-3.62	-0.28
3402	2022-12-02	14.84	0.12	-0.80	422,773	14.77	14.91	14.59	2.17	0.47	0.40
3401	2022-12-01	14.96	0.33	-2.16	622,770	15.48	15.66	14.91	4.84	-3.36	-1.27
3400	2022-11-30	15.29	0.04	0.26	495,419	15.20	15.52	14.89	4.14	0.59	1.24
3399	2022-11-29	15.25	0.37	2.49	254,805	14.88	15.36	14.80	3.76	2.49	-0.33
3398	2022-11-28	14.88	0.10	-0.67	265,055	14.98	15.14	14.74	2.67	-0.67	0.00
3397	2022-11-25	14.98	0.16	1.08	119,780	14.87	15.08	14.87	1.41	0.74	0.00
3396	2022-11-23	14.82	0.41	-2.69	380,724	14.95	15.00	14.55	3.01	-0.87	0.34
3395	2022-11-22	15.23	0.35	2.35	276,934	15.02	15.26	14.84	2.80	1.40	-1.84
3394	2022-11-21	14.88	0.11	0.74	297,438	14.64	14.91	14.58	2.25	1.64	0.94
3393	2022-11-18	14.77	0.28	1.93	686,936	14.87	15.05	14.58	3.16	-0.67	-0.88
3392	2022-11-17	14.49	0.10	0.69	358,140	14.40	14.50	14.07	2.99	0.63	2.62
3391	2022-11-16	14.39	0.48	-3.23	258,221	15.00	15.00	14.36	4.27	-4.07	0.07
3390	2022-11-15	14.87	0.15	-1.00	485,483	15.32	15.56	14.83	4.77	-2.94	0.87
3389	2022-11-14	15.02	0.49	-3.16	538,625	15.43	15.46	14.90	3.63	-2.66	2.00
3388	2022-11-11	15.51	0.12	-0.77	524,195	15.79	15.79	15.38	2.60	-1.77	-0.52
3387	2022-11-10	15.63	0.79	5.32	511,715	15.24	15.71	15.20	3.35	2.56	1.02
3386	2022-11-09	14.84	0.39	-2.56	334,230	15.20	15.23	14.72	3.36	-2.37	2.70
3385	2022-11-08	15.23	0.22	-1.42	352,613	15.55	15.55	15.08	3.02	-2.06	-0.20
3384	2022-11-07	15.45	0.02	0.13	388,318	15.50	15.70	15.08	4.00	-0.32	0.65
3383	2022-11-04	15.43	0.44	2.94	430,338	15.29	15.46	14.91	3.60	0.92	0.45
3382	2022-11-03	14.99	0.22	-1.45	431,542	15.08	15.21	14.69	3.45	-0.60	2.00
3381	2022-11-02	15.21	0.12	-0.78	317,006	15.41	15.66	15.12	3.50	-1.30	-0.85
3380	2022-11-01	15.33	0.03	0.20	381,617	15.45	15.60	15.29	2.01	-0.78	0.52
3379	2022-10-31	15.30	0.03	0.20	364,827	15.26	15.32	14.97	2.29	0.26	0.98
3378	2022-10-28	15.27	0.28	1.87	522,384	14.42	15.28	14.42	5.96	5.89	-0.07
3377	2022-10-27	14.99	0.10	0.67	238,979	14.82	15.24	14.81	2.90	1.15	-3.80
3376	2022-10-26	14.89	0.12	-0.80	352,684	15.13	15.24	14.87	2.45	-1.59	-0.47
3375	2022-10-25	15.01	0.61	4.24	415,699	14.33	15.14	14.33	5.65	4.75	0.80
3374	2022-10-24	14.40	0.19	1.34	338,583	14.41	14.50	14.11	2.71	-0.07	-0.49
3373	2022-10-21	14.21	0.35	-2.40	423,364	14.00	14.26	13.76	3.57	1.50	1.41
3372	2022-10-20	14.56	0.06	0.41	581,037	14.67	14.90	14.52	2.59	-0.75	-3.85
3371	2022-10-19	14.50	0.24	-1.63	490,463	14.75	14.83	14.34	3.32	-1.69	1.17
3370	2022-10-18	14.74	0.24	1.66	532,154	14.99	15.09	14.64	3.00	-1.67	0.07
3369	2022-10-17	14.50	0.42	2.98	496,401	14.46	14.71	14.37	2.35	0.28	3.38
3368	2022-10-14	14.08	0.19	1.37	500,668	13.99	14.48	13.99	3.50	0.64	2.70
3367	2022-10-13	13.89	0.94	7.26	554,398	12.94	13.96	12.68	9.89	7.34	0.72
3366	2022-10-12	12.95	0.14	1.09	381,489	12.87	13.08	12.58	3.89	0.62	-0.08
3365	2022-10-11	12.81	0.41	3.31	482,111	12.33	12.86	12.17	5.60	3.89	0.47
3364	2022-10-10	12.40	0.06	-0.48	317,618	12.46	12.57	12.21	2.89	-0.48	-0.56
3363	2022-10-07	12.46	0.55	-4.23	325,409	12.87	12.89	12.33	4.35	-3.19	0.00
3362	2022-10-06	13.01	0.48	-3.56	388,158	13.41	13.42	12.80	4.62	-2.98	-1.08
3361	2022-10-05	13.49	0.81	-5.66	446,427	14.16	14.16	13.16	7.06	-4.73	-0.59
3360	2022-10-04	14.30	0.32	2.29	406,381	14.14	14.72	14.13	4.17	1.13	-0.98
3359	2022-10-03	13.98	0.07	-0.50	317,529	14.31	14.38	13.85	3.70	-2.31	1.14
3358	2022-09-30	14.05	0.51	3.77	285,198	13.61	14.11	13.56	4.04	3.23	1.85
3357	2022-09-29	13.54	0.72	-5.05	735,937	14.13	14.19	13.48	5.02	-4.18	0.52
3356	2022-09-28	14.26	0.24	1.71	469,746	14.00	14.47	13.90	4.07	1.86	-0.91
3355	2022-09-27	14.02	0.53	-3.64	560,913	14.66	14.66	13.95	4.84	-4.37	-0.14
3354	2022-09-26	14.55	1.27	-8.03	551,967	15.62	15.62	14.40	7.81	-6.85	0.76
3353	2022-09-23	15.82	0.73	-4.41	317,151	16.35	16.35	15.41	5.75	-3.24	-1.26
3352	2022-09-22	16.55	0.42	-2.47	274,123	16.95	16.97	16.54	2.54	-2.36	-1.21
3351	2022-09-21	16.97	0.32	-1.85	278,938	17.42	17.47	16.96	2.93	-2.58	-0.12
3350	2022-09-20	17.29	0.24	-1.37	182,837	17.32	17.32	16.98	1.96	-0.17	0.75
3349	2022-09-19	17.53	0.05	0.29	221,994	17.13	17.53	16.98	3.21	2.34	-1.20
3348	2022-09-16	17.48	0.42	2.46	1,075,395	17.14	17.55	16.96	3.44	1.98	-2.00
3347	2022-09-15	17.06	0.43	-2.46	277,521	17.39	17.68	16.99	3.97	-1.90	0.47
3346	2022-09-14	17.49	0.06	-0.34	367,976	17.54	17.54	17.23	1.77	-0.29	-0.57
3345	2022-09-13	17.55	0.78	-4.26	264,021	18.17	18.18	17.50	3.74	-3.41	-0.06
3344	2022-09-12	18.33	0.31	1.72	251,643	18.28	18.49	18.17	1.75	0.27	-0.87
3343	2022-09-09	18.02	0.08	0.45	264,826	17.92	18.11	17.83	1.56	0.56	1.44
3342	2022-09-08	17.94	0.09	0.50	204,922	17.83	18.02	17.57	2.52	0.62	-0.11
3341	2022-09-07	17.85	0.29	1.65	231,326	17.50	17.93	17.45	2.74	2.00	-0.11
3340	2022-09-06	17.56	0.00	0.00	390,126	17.69	17.70	17.23	2.66	-0.73	-0.34
3339	2022-09-02	17.56	0.29	1.68	261,248	17.39	17.74	17.30	2.53	0.98	0.74
3338	2022-09-01	17.27	0.30	-1.71	250,231	17.50	17.54	17.16	2.17	-1.31	0.69
3337	2022-08-31	17.57	0.29	-1.62	241,231	17.91	18.07	17.57	2.79	-1.90	-0.40
3336	2022-08-30	17.86	0.32	-1.76	219,020	18.30	18.34	17.83	2.79	-2.40	0.28
3335	2022-08-29	18.18	0.19	-1.03	215,285	18.20	18.30	18.02	1.54	-0.11	0.66
3334	2022-08-26	18.37	0.51	-2.70	210,171	18.86	18.86	18.36	2.65	-2.60	-0.93
3333	2022-08-25	18.88	0.29	1.56	257,131	18.58	18.99	18.51	2.58	1.61	-0.11
3332	2022-08-24	18.59	0.33	-1.74	252,194	18.80	18.82	18.56	1.38	-1.12	-0.05
3331	2022-08-23	18.92	0.04	-0.21	181,402	18.87	19.21	18.83	2.01	0.26	-0.63
3330	2022-08-22	18.96	0.85	-4.29	196,429	19.60	19.60	18.88	3.67	-3.27	-0.47
3329	2022-08-19	19.81	0.29	-1.44	175,114	19.87	19.90	19.61	1.46	-0.30	-1.06
3328	2022-08-18	20.10	0.10	-0.50	145,959	20.41	20.41	20.07	1.67	-1.52	-1.14
3327	2022-08-17	20.20	0.40	-1.94	188,623	20.57	20.57	20.01	2.72	-1.80	1.04
3326	2022-08-16	20.60	0.18	0.88	188,589	20.45	20.80	20.32	2.35	0.73	-0.15
3325	2022-08-15	20.42	0.14	-0.68	182,101	20.31	20.48	20.07	2.02	0.54	0.15
3324	2022-08-12	20.56	0.33	1.63	155,414	20.40	20.58	20.25	1.62	0.78	-1.22
3323	2022-08-11	20.23	0.48	2.43	220,575	19.85	20.30	19.82	2.42	1.91	0.84
3322	2022-08-10	19.75	0.40	2.07	225,896	19.62	19.91	19.57	1.73	0.66	0.51
3321	2022-08-09	19.35	0.38	-1.93	237,825	19.76	19.83	19.25	2.94	-2.07	1.40
3320	2022-08-08	19.73	0.17	0.87	306,995	19.72	20.03	19.59	2.23	0.05	0.15
3319	2022-08-05	19.56	0.15	-0.76	241,303	19.62	19.70	19.38	1.63	-0.31	0.82
3318	2022-08-04	19.71	0.36	-1.79	241,184	20.08	20.10	19.52	2.89	-1.84	-0.46
3317	2022-08-03	20.07	0.03	-0.15	163,701	20.27	20.44	20.06	1.87	-0.99	0.05
3316	2022-08-02	20.10	0.48	-2.33	161,716	20.59	20.64	20.09	2.67	-2.38	0.85
3315	2022-08-01	20.58	0.20	-0.96	209,391	20.62	20.79	20.46	1.60	-0.19	0.05
3314	2022-07-29	20.78	0.54	2.67	275,529	20.32	20.93	20.22	3.49	2.26	-0.77
3313	2022-07-28	20.24	0.14	0.70	179,443	20.16	20.34	20.09	1.24	0.40	0.40
3312	2022-07-27	20.10	0.18	0.90	215,908	19.87	20.14	19.79	1.76	1.16	0.30
3311	2022-07-26	19.92	0.04	0.20	155,508	19.80	20.11	19.74	1.87	0.61	-0.25
3310	2022-07-25	19.88	0.21	1.07	239,368	19.70	20.09	19.65	2.23	0.91	-0.40
3309	2022-07-22	19.67	0.64	-3.15	355,162	19.73	19.93	19.48	2.28	-0.30	0.15
3308	2022-07-21	20.31	0.24	-1.17	305,729	20.55	20.55	20.04	2.48	-1.17	-2.86
3307	2022-07-20	20.55	0.18	-0.87	271,559	20.61	20.72	20.47	1.21	-0.29	0.00
3306	2022-07-19	20.73	0.53	2.62	248,326	20.40	20.84	20.29	2.70	1.62	-0.58
3305	2022-07-18	20.20	0.11	-0.54	294,279	20.50	20.69	20.09	2.93	-1.46	0.99
3304	2022-07-15	20.31	0.66	3.36	188,039	20.08	20.31	19.83	2.39	1.15	0.94
3303	2022-07-14	19.65	0.21	-1.06	158,629	19.48	19.78	19.42	1.85	0.87	2.19
3302	2022-07-13	19.86	0.31	-1.54	105,943	19.93	20.00	19.72	1.40	-0.35	-1.91
3301	2022-07-12	20.17	0.25	1.26	148,963	19.93	20.32	19.85	2.36	1.20	-1.19
3300	2022-07-11	19.92	0.27	-1.34	127,248	20.13	20.33	19.78	2.73	-1.04	0.05
3299	2022-07-08	20.19	0.25	-1.22	131,937	20.42	20.60	20.14	2.25	-1.13	-0.30
3298	2022-07-07	20.44	0.05	-0.24	189,630	20.49	20.69	20.37	1.56	-0.24	-0.10
3297	2022-07-06	20.49	0.40	-1.91	152,925	20.76	20.94	20.31	3.03	-1.30	0.00
3296	2022-07-05	20.89	0.47	2.30	252,746	20.32	20.91	19.91	4.92	2.81	-0.62
3295	2022-07-01	20.42	0.47	2.36	181,301	19.85	20.49	19.85	3.22	2.87	-0.49
3294	2022-06-30	19.95	0.05	-0.25	166,823	19.77	20.21	19.55	3.34	0.91	-0.50
3293	2022-06-29	20.00	0.22	-1.09	194,220	20.09	20.09	19.85	1.19	-0.45	-1.15
3292	2022-06-28	20.22	0.05	0.25	150,604	20.41	20.72	20.16	2.74	-0.93	-0.64
3291	2022-06-27	20.17	0.02	-0.10	123,769	20.22	20.52	20.09	2.13	-0.25	1.19
3290	2022-06-24	20.19	0.54	2.75	288,621	19.65	20.34	19.60	3.77	2.75	0.15
3289	2022-06-23	19.65	0.28	1.45	194,287	19.36	19.76	19.26	2.58	1.50	0.00
3288	2022-06-22	19.37	0.15	0.78	194,608	19.00	19.62	18.95	3.53	1.95	-0.05
3287	2022-06-21	19.22	0.11	-0.57	146,791	19.57	19.69	19.18	2.61	-1.79	-1.14
3286	2022-06-17	19.33	0.49	2.60	683,634	18.86	19.48	18.86	3.29	2.49	1.24
3285	2022-06-16	18.84	1.05	-5.28	289,715	19.49	19.49	18.75	3.80	-3.34	0.11
3284	2022-06-15	19.89	0.49	2.53	228,100	19.53	20.14	19.47	3.43	1.84	-2.01
3283	2022-06-14	19.40	0.22	-1.12	237,839	19.68	19.78	19.21	2.90	-1.42	0.67
3282	2022-06-13	19.62	1.06	-5.13	303,119	20.25	20.31	19.56	3.70	-3.11	0.31
3281	2022-06-10	20.68	0.23	-1.10	176,026	20.62	20.86	20.43	2.09	0.29	-2.08
3280	2022-06-09	20.91	0.10	-0.48	352,869	21.00	21.08	20.62	2.19	-0.43	-1.39
3279	2022-06-08	21.01	0.20	-0.94	230,792	21.18	21.18	20.79	1.84	-0.80	-0.05
3278	2022-06-07	21.21	0.38	1.82	167,004	20.74	21.22	20.59	3.04	2.27	-0.14
3277	2022-06-06	20.83	0.01	0.05	141,000	21.00	21.03	20.72	1.48	-0.81	-0.43
3276	2022-06-03	20.82	0.33	-1.56	235,243	21.22	21.22	20.70	2.45	-1.89	0.86
3275	2022-06-02	21.15	0.20	0.95	247,676	20.95	21.20	20.64	2.67	0.95	0.33
3274	2022-06-01	20.95	0.36	-1.69	324,605	21.25	21.36	20.51	4.00	-1.41	0.00
3273	2022-05-31	21.31	0.03	-0.14	418,533	21.19	21.43	21.03	1.89	0.57	-0.28
3272	2022-05-27	21.34	0.23	1.09	179,147	21.28	21.42	21.16	1.22	0.28	-0.70
3271	2022-05-26	21.11	0.08	-0.38	260,199	21.22	21.50	21.07	2.03	-0.52	0.81
3270	2022-05-25	21.19	0.14	0.67	270,078	21.04	21.26	20.89	1.76	0.71	0.14
3269	2022-05-24	21.05	0.27	1.30	258,030	21.03	21.16	20.40	3.61	0.10	-0.05
3268	2022-05-23	20.78	0.29	1.42	226,809	20.68	20.95	20.43	2.51	0.48	1.20
3267	2022-05-20	20.49	0.17	-0.82	318,893	20.84	20.99	20.05	4.51	-1.68	0.93
3266	2022-05-19	20.66	0.57	-2.68	322,685	21.19	21.49	20.65	3.96	-2.50	0.87
3265	2022-05-18	21.23	0.03	-0.14	432,730	21.17	21.79	21.08	3.35	0.28	-0.19
3264	2022-05-17	21.26	0.88	4.32	483,312	20.70	21.34	20.50	4.06	2.71	-0.42
3263	2022-05-16	20.38	0.15	0.74	290,311	20.21	20.52	20.14	1.88	0.84	1.57
3262	2022-05-13	20.23	0.21	1.05	319,002	20.07	20.28	19.84	2.19	0.80	-0.10
3261	2022-05-12	20.02	0.18	0.91	354,413	19.91	20.06	19.49	2.86	0.55	0.25
3260	2022-05-11	19.84	0.02	0.10	345,527	19.99	20.48	19.70	3.90	-0.75	0.35
3259	2022-05-10	19.82	0.21	-1.05	475,122	20.36	20.80	19.45	6.63	-2.65	0.86
3258	2022-05-09	20.03	0.51	-2.48	417,369	20.31	20.49	19.95	2.66	-1.38	1.65
3257	2022-05-06	20.54	0.18	-0.87	368,440	20.60	20.96	20.18	3.79	-0.29	-1.12
3256	2022-05-05	20.72	1.01	-4.65	503,914	21.55	21.69	20.41	5.94	-3.85	-0.58
3255	2022-05-04	21.73	0.63	2.99	246,210	21.12	21.78	21.02	3.60	2.89	-0.83
3254	2022-05-03	21.10	0.31	1.49	301,139	20.80	21.32	20.47	4.09	1.44	0.09
3253	2022-05-02	20.79	0.83	-3.84	538,937	21.70	21.78	20.55	5.67	-4.19	0.05
3252	2022-04-29	21.62	0.84	-3.74	423,446	22.50	22.64	21.57	4.76	-3.91	0.37
3251	2022-04-28	22.46	0.29	1.31	249,910	22.35	22.61	22.07	2.42	0.49	0.18
3250	2022-04-27	22.17	0.78	-3.40	307,129	22.95	22.97	22.17	3.49	-3.40	0.81
3249	2022-04-26	22.95	0.44	-1.88	255,559	23.15	23.43	22.93	2.16	-0.86	0.00
3248	2022-04-25	23.39	0.27	-1.14	341,400	23.60	23.60	22.60	4.24	-0.89	-1.03
3247	2022-04-22	23.66	1.26	-5.06	272,590	24.25	24.43	23.61	3.38	-2.43	-0.25
3246	2022-04-21	24.92	0.16	-0.64	220,515	25.32	25.53	24.80	2.88	-1.58	-2.69
3245	2022-04-20	25.08	0.03	0.12	187,761	25.17	25.48	25.00	1.91	-0.36	0.96
3244	2022-04-19	25.05	0.64	2.62	295,133	24.53	25.11	24.53	2.36	2.12	0.48
3243	2022-04-18	24.41	0.19	-0.77	276,082	24.58	24.76	24.24	2.12	-0.69	0.49
3242	2022-04-15	24.60	0.00	0.00	243,268	24.64	24.90	24.59	1.26	-0.16	-0.08
3241	2022-04-14	24.60	0.15	0.61	243,275	24.64	24.90	24.59	1.26	-0.16	0.16
3240	2022-04-13	24.45	0.38	1.58	133,648	24.22	24.94	24.09	3.51	0.95	0.78
3239	2022-04-12	24.07	0.11	-0.45	247,968	24.30	24.57	23.92	2.67	-0.95	0.62
3238	2022-04-11	24.18	0.12	0.50	257,177	24.00	24.36	23.73	2.63	0.75	0.50
3237	2022-04-08	24.06	0.26	-1.07	200,602	24.35	24.53	24.01	2.14	-1.19	-0.25
3236	2022-04-07	24.32	0.38	-1.54	268,295	24.81	24.81	23.92	3.59	-1.98	0.12
3235	2022-04-06	24.70	0.20	-0.80	169,109	24.82	25.01	24.61	1.61	-0.48	0.45
3234	2022-04-05	24.90	0.58	-2.28	177,973	25.45	25.72	24.83	3.50	-2.16	-0.32
3233	2022-04-04	25.48	0.70	-2.67	212,878	26.12	26.12	25.19	3.56	-2.45	-0.12
3232	2022-04-01	26.18	0.45	1.75	196,562	26.01	26.22	25.58	2.46	0.65	-0.23
3231	2022-03-31	25.73	0.04	-0.16	222,170	25.85	26.05	25.71	1.32	-0.46	1.09
3230	2022-03-30	25.77	0.17	-0.66	181,178	26.06	26.10	25.60	1.92	-1.11	0.31
3229	2022-03-29	25.94	0.85	3.39	229,760	25.32	26.04	25.32	2.84	2.45	0.46
3228	2022-03-28	25.09	0.13	-0.52	159,981	25.17	25.23	24.78	1.79	-0.32	0.92
3227	2022-03-25	25.22	0.33	1.33	309,466	25.00	25.31	24.92	1.56	0.88	-0.20
3226	2022-03-24	24.89	0.52	2.13	122,042	24.39	24.90	24.23	2.75	2.05	0.44
3225	2022-03-23	24.37	0.45	-1.81	204,574	24.73	24.76	24.37	1.58	-1.46	0.08
3224	2022-03-22	24.82	0.01	0.04	200,364	24.95	25.32	24.67	2.61	-0.52	-0.36
3223	2022-03-21	24.81	0.12	-0.48	189,942	24.90	25.24	24.72	2.09	-0.36	0.56
3222	2022-03-18	24.93	0.05	0.20	474,150	24.97	25.03	24.66	1.48	-0.16	-0.12
3221	2022-03-17	24.88	0.17	0.69	247,643	25.47	25.47	24.52	3.73	-2.32	0.36
3220	2022-03-16	24.71	0.25	1.02	302,697	24.70	24.75	24.26	1.98	0.04	3.08
3219	2022-03-15	24.46	0.13	-0.53	259,420	24.73	24.85	24.06	3.19	-1.09	0.98
3218	2022-03-14	24.59	0.42	-1.68	184,917	25.04	25.10	24.38	2.88	-1.80	0.57
3217	2022-03-11	25.01	0.12	-0.48	221,565	25.14	25.40	24.83	2.27	-0.52	0.12
3216	2022-03-10	25.13	0.09	0.36	246,065	24.84	25.15	24.72	1.73	1.17	0.04
3215	2022-03-09	25.04	0.02	-0.08	337,102	25.51	25.71	24.99	2.82	-1.84	-0.80
3214	2022-03-08	25.06	0.13	0.52	233,621	25.10	25.37	24.74	2.51	-0.16	1.80
3213	2022-03-07	24.93	0.42	-1.66	249,472	25.25	25.42	24.91	2.02	-1.27	0.68
3212	2022-03-04	25.35	0.07	0.28	272,989	25.06	25.40	24.75	2.59	1.16	-0.39
3211	2022-03-03	25.28	0.01	0.04	509,344	25.40	25.48	24.95	2.09	-0.47	-0.87
3210	2022-03-02	25.27	0.65	2.64	279,391	24.80	25.47	24.80	2.70	1.90	0.51
3209	2022-03-01	24.62	0.43	-1.72	328,553	24.97	25.23	24.35	3.52	-1.40	0.73
3208	2022-02-28	25.05	0.18	-0.71	238,460	24.79	25.22	24.58	2.58	1.05	-0.32
3207	2022-02-25	25.23	0.78	3.19	161,734	24.64	25.30	24.64	2.68	2.39	-1.74
3206	2022-02-24	24.45	0.33	-1.33	305,292	24.02	24.52	23.85	2.79	1.79	0.78
3205	2022-02-23	24.78	0.31	-1.24	224,259	25.13	25.44	24.74	2.79	-1.39	-3.07
3204	2022-02-22	25.09	0.03	-0.12	299,474	25.04	25.35	24.64	2.84	0.20	0.16
3203	2022-02-18	25.12	0.29	-1.14	679,155	25.26	25.67	25.05	2.45	-0.55	-0.32
3202	2022-02-17	25.41	0.02	-0.08	311,663	25.70	25.99	24.98	3.93	-1.13	-0.59
3201	2022-02-16	25.43	0.56	2.25	355,874	25.10	25.59	24.90	2.75	1.31	1.06
3200	2022-02-15	24.87	0.73	3.02	314,016	24.38	25.06	24.38	2.79	2.01	0.92
3199	2022-02-14	24.14	0.11	-0.45	289,689	24.33	24.35	23.92	1.77	-0.78	0.99
3198	2022-02-11	24.25	0.10	0.41	306,112	24.15	24.66	23.94	2.98	0.41	0.33
3197	2022-02-10	24.15	0.32	-1.31	282,021	24.44	24.59	24.07	2.13	-1.19	0.00
3196	2022-02-09	24.47	0.23	-0.93	251,536	24.79	25.02	24.35	2.70	-1.29	-0.12
3195	2022-02-08	24.70	0.01	0.04	200,020	24.80	24.88	24.51	1.49	-0.40	0.36
3194	2022-02-07	24.69	0.08	-0.32	128,945	24.75	24.91	24.59	1.29	-0.24	0.45
3193	2022-02-05	24.77	0.00	0.00	171,245	24.98	24.98	24.34	2.56	-0.84	-0.08
3192	2022-02-04	24.77	0.25	-1.00	171,245	24.98	24.98	24.34	2.56	-0.84	0.85
3191	2022-02-03	25.02	0.37	-1.46	197,404	25.31	25.41	24.93	1.90	-1.15	-0.16
3190	2022-02-02	25.39	0.06	-0.24	260,570	25.37	25.64	25.12	2.05	0.08	-0.32
3189	2022-02-01	25.45	0.03	-0.12	197,903	25.44	25.91	25.16	2.95	0.04	-0.31
3188	2022-01-31	25.48	0.22	0.87	273,632	24.96	25.49	24.36	4.53	2.08	-0.16
3187	2022-01-28	25.26	0.80	3.27	364,520	24.43	25.26	24.04	4.99	3.40	-1.19
3186	2022-01-27	24.46	0.35	-1.41	234,220	24.92	25.29	24.33	3.85	-1.85	-0.12
3185	2022-01-26	24.81	0.15	-0.60	282,323	25.30	25.79	24.65	4.51	-1.94	0.44
3184	2022-01-25	24.96	0.01	0.04	319,304	24.67	25.27	24.18	4.42	1.18	1.36
3183	2022-01-24	24.95	0.24	-0.95	311,457	24.85	25.03	23.93	4.43	0.40	-1.12
3182	2022-01-21	25.19	1.09	-4.15	304,223	25.90	25.99	25.13	3.32	-2.74	-1.35
3181	2022-01-20	26.28	0.52	-1.94	300,276	26.73	27.21	26.25	3.59	-1.68	-1.45
3180	2022-01-19	26.80	0.77	-2.79	246,654	27.61	27.66	26.80	3.11	-2.93	-0.26
3179	2022-01-18	27.57	0.35	-1.25	263,577	27.96	28.19	27.52	2.40	-1.39	0.15
3178	2022-01-14	27.92	0.37	1.34	233,782	27.22	27.99	27.20	2.90	2.57	0.14
3177	2022-01-13	27.55	0.31	1.14	219,312	27.55	27.90	27.34	2.03	0.00	-1.20
3176	2022-01-12	27.24	0.41	-1.48	190,831	27.59	27.67	27.11	2.03	-1.27	1.14
3175	2022-01-11	27.65	0.00	0.00	221,385	27.69	27.82	27.12	2.53	-0.14	-0.22
3174	2022-01-10	27.65	0.14	0.51	483,264	27.63	28.25	27.38	3.15	0.07	0.14
3173	2022-01-07	27.51	0.36	1.33	213,450	27.15	27.77	26.82	3.50	1.33	0.44
3172	2022-01-06	27.15	0.70	2.65	251,392	26.75	27.32	26.51	3.03	1.50	0.00
3171	2022-01-05	26.45	0.61	-2.25	593,646	27.46	27.50	26.39	4.04	-3.68	1.13
3170	2022-01-04	27.06	1.13	4.36	433,990	26.20	27.25	26.01	4.73	3.28	1.48
3169	2022-01-03	25.93	1.09	4.39	197,381	24.97	25.97	24.97	4.00	3.84	1.04
3168	2021-12-31	24.84	0.29	-1.15	214,303	25.14	25.45	24.82	2.51	-1.19	0.52
3167	2021-12-30	25.13	0.13	0.52	142,503	25.04	25.48	25.04	1.76	0.36	0.04
3166	2021-12-29	25.00	0.14	-0.56	168,513	25.10	25.14	24.79	1.39	-0.40	0.16
3165	2021-12-28	25.14	0.48	1.95	249,044	24.50	25.24	24.50	3.02	2.61	-0.16
3164	2021-12-27	24.66	0.09	-0.36	278,475	24.61	24.92	24.32	2.44	0.20	-0.65
3163	2021-12-23	24.75	0.42	1.73	257,487	24.38	24.78	24.38	1.64	1.52	-0.57
3162	2021-12-22	24.33	0.07	0.29	175,407	24.12	24.38	24.09	1.20	0.87	0.21
3161	2021-12-21	24.26	0.71	3.01	154,940	23.84	24.66	23.84	3.44	1.76	-0.58
3160	2021-12-20	23.55	0.57	-2.36	270,280	23.74	23.74	22.91	3.50	-0.80	1.23
3159	2021-12-17	24.12	0.40	1.69	394,998	23.81	24.25	23.60	2.73	1.30	-1.58
3158	2021-12-16	23.72	0.26	1.11	261,136	23.55	23.79	23.35	1.87	0.72	0.38
3157	2021-12-15	23.46	0.13	0.56	294,458	23.33	23.53	22.83	3.00	0.56	0.38
3156	2021-12-14	23.33	0.40	-1.69	200,470	23.72	24.10	23.23	3.67	-1.64	0.00
3155	2021-12-13	23.73	0.35	-1.45	225,280	23.94	24.11	23.63	2.01	-0.88	-0.04
3154	2021-12-10	24.08	0.18	-0.74	151,262	24.37	24.37	23.88	2.01	-1.19	-0.58
3153	2021-12-09	24.26	0.30	-1.22	126,866	24.35	24.84	24.08	3.12	-0.37	0.45
3152	2021-12-08	24.56	0.19	0.78	127,712	24.35	24.83	24.35	1.97	0.86	-0.86
3151	2021-12-07	24.37	0.15	-0.61	200,732	24.68	24.81	24.27	2.19	-1.26	-0.08
3150	2021-12-06	24.52	0.93	3.94	204,129	23.90	24.83	23.78	4.39	2.59	0.65
3149	2021-12-03	23.59	0.29	-1.21	219,048	24.00	24.12	23.47	2.71	-1.71	1.31
3148	2021-12-02	23.88	0.75	3.24	222,277	23.27	24.06	23.24	3.52	2.62	0.50
3147	2021-12-01	23.13	0.60	-2.53	207,471	24.15	24.70	23.10	6.63	-4.22	0.61
3146	2021-11-30	23.73	0.34	-1.41	346,616	23.75	24.08	23.40	2.86	-0.08	1.77
3145	2021-11-29	24.07	0.35	-1.43	218,969	24.60	24.60	23.80	3.25	-2.15	-1.33
3144	2021-11-26	24.42	1.30	-5.05	284,863	25.26	25.45	23.60	7.32	-3.33	0.74
3143	2021-11-24	25.72	0.22	0.86	295,211	25.70	25.98	25.52	1.79	0.08	-1.79
3142	2021-11-23	25.50	0.11	0.43	214,828	25.50	26.02	25.50	2.04	0.00	0.78
3141	2021-11-22	25.39	0.41	-1.59	221,079	25.89	26.00	25.39	2.36	-1.93	0.43
3140	2021-11-19	25.80	0.82	-3.08	220,099	26.36	26.43	25.57	3.26	-2.12	0.35
3139	2021-11-18	26.62	0.07	0.26	210,507	26.67	26.81	26.31	1.87	-0.19	-0.98
3138	2021-11-17	26.55	0.36	-1.34	168,244	26.60	26.73	26.01	2.71	-0.19	0.45
3137	2021-11-16	26.91	0.69	-2.50	143,124	27.61	27.66	26.80	3.11	-2.54	-1.15
3136	2021-11-15	27.60	0.37	1.36	115,870	27.25	27.60	27.12	1.76	1.28	0.04
3135	2021-11-12	27.23	0.19	-0.69	154,386	27.39	27.42	26.99	1.57	-0.58	0.07
3134	2021-11-11	27.42	0.35	1.29	117,482	27.06	27.47	27.00	1.74	1.33	-0.11
3133	2021-11-10	27.07	0.15	-0.55	210,259	27.04	27.45	27.04	1.52	0.11	-0.04
3132	2021-11-09	27.22	0.04	0.15	119,306	27.09	27.40	26.98	1.55	0.48	-0.66
3131	2021-11-08	27.18	0.08	0.30	160,923	27.41	27.43	27.04	1.42	-0.84	-0.33
3130	2021-11-05	27.10	1.27	4.92	290,171	26.09	27.23	26.09	4.37	3.87	1.14
3129	2021-11-04	25.83	0.78	-2.93	185,688	26.41	26.68	25.74	3.56	-2.20	1.01
3128	2021-11-03	26.61	0.71	2.74	158,887	25.80	26.82	25.80	3.95	3.14	-0.75
3127	2021-11-02	25.90	0.32	-1.22	233,019	26.38	26.43	25.90	2.01	-1.82	-0.39
3126	2021-11-01	26.22	0.60	2.34	248,618	25.65	26.29	25.57	2.81	2.22	0.61
3125	2021-10-29	25.62	0.58	-2.21	442,510	26.19	26.33	25.36	3.70	-2.18	0.12
3124	2021-10-28	26.20	0.10	0.38	172,296	26.10	26.32	25.94	1.46	0.38	-0.04
3123	2021-10-27	26.10	0.21	-0.80	217,092	26.31	26.45	26.04	1.56	-0.80	0.00
3122	2021-10-26	26.31	0.22	-0.83	222,731	26.50	26.73	26.30	1.62	-0.72	0.00
3121	2021-10-25	26.53	0.42	-1.56	341,232	26.95	26.95	26.30	2.41	-1.56	-0.11
3120	2021-10-22	26.95	0.91	-3.27	205,986	27.34	27.47	26.91	2.05	-1.43	0.00
3119	2021-10-21	27.86	0.42	-1.49	313,515	28.25	28.36	27.67	2.44	-1.38	-1.87
3118	2021-10-20	28.28	0.34	1.22	188,229	28.05	28.49	27.85	2.28	0.82	-0.11
3117	2021-10-19	27.94	0.38	-1.34	207,018	28.48	28.48	27.90	2.04	-1.90	0.39
3116	2021-10-18	28.32	0.18	0.64	201,770	27.94	28.35	27.73	2.22	1.36	0.56
3115	2021-10-15	28.14	0.90	3.30	244,346	27.66	28.27	27.51	2.75	1.74	-0.71
3114	2021-10-14	27.24	0.40	1.49	204,024	27.00	27.30	26.92	1.41	0.89	1.54
3113	2021-10-13	26.84	0.24	0.90	275,857	26.57	26.88	26.24	2.41	1.02	0.60
3112	2021-10-12	26.60	0.14	0.53	135,907	26.50	26.78	26.41	1.40	0.38	-0.11
3111	2021-10-11	26.46	0.12	0.46	77,724	26.39	26.54	26.22	1.21	0.27	0.15
3110	2021-10-08	26.34	0.12	0.46	91,147	26.13	26.48	26.13	1.34	0.80	0.19
3109	2021-10-07	26.22	0.28	1.08	136,026	26.09	26.50	25.95	2.11	0.50	-0.34
3108	2021-10-06	25.94	0.04	0.15	235,391	25.80	26.03	25.12	3.53	0.54	0.58
3107	2021-10-05	25.90	0.21	-0.80	229,146	26.10	26.10	25.62	1.84	-0.77	-0.39
3106	2021-10-04	26.11	0.17	0.66	221,272	25.99	26.39	25.88	1.96	0.46	-0.04
3105	2021-10-01	25.94	0.61	2.41	350,444	25.41	26.26	25.18	4.25	2.09	0.19
3104	2021-09-30	25.33	0.42	-1.63	241,799	25.79	25.90	25.20	2.71	-1.78	0.32
3103	2021-09-29	25.75	0.06	0.23	141,179	25.70	25.91	25.42	1.91	0.19	0.16
3102	2021-09-28	25.69	0.36	-1.38	129,699	26.08	26.18	25.62	2.15	-1.50	0.04
3101	2021-09-27	26.05	0.42	1.64	159,610	25.80	26.63	25.80	3.22	0.97	0.12
3100	2021-09-24	25.63	0.24	-0.93	123,935	25.90	26.08	25.56	2.01	-1.04	0.66
3099	2021-09-23	25.87	0.20	0.78	105,538	25.90	26.06	25.72	1.31	-0.12	0.12
3098	2021-09-22	25.67	0.46	1.82	158,509	25.33	26.04	25.33	2.80	1.34	0.90
3097	2021-09-21	25.21	0.03	-0.12	97,342	25.31	25.53	25.15	1.50	-0.40	0.48
3096	2021-09-20	25.24	0.05	-0.20	138,341	25.00	25.36	24.81	2.20	0.96	0.28
3095	2021-09-17	25.29	0.07	0.28	763,408	25.27	25.52	25.04	1.90	0.08	-1.15
3094	2021-09-16	25.22	0.20	-0.79	207,953	25.40	25.62	25.06	2.20	-0.71	0.20
3093	2021-09-15	25.42	0.32	-1.24	173,807	25.68	25.87	25.35	2.02	-1.01	-0.08
3092	2021-09-14	25.74	0.08	-0.31	194,967	26.01	26.03	25.54	1.88	-1.04	-0.23
3091	2021-09-13	25.82	0.42	1.65	180,970	25.49	26.15	25.49	2.59	1.29	0.74
3090	2021-09-10	25.40	0.94	-3.57	151,873	26.43	26.43	25.38	3.97	-3.90	0.35
3089	2021-09-09	26.34	0.51	-1.90	164,258	26.72	26.90	26.34	2.10	-1.42	0.34
3088	2021-09-08	26.85	0.13	0.49	101,058	26.78	27.00	26.54	1.72	0.26	-0.48
3087	2021-09-07	26.72	0.06	0.23	116,074	26.79	26.79	26.35	1.64	-0.26	0.22
3086	2021-09-03	26.66	0.09	0.34	118,112	26.55	26.68	26.10	2.18	0.41	0.49
3085	2021-09-02	26.57	0.01	-0.04	94,284	26.60	26.63	26.41	0.83	-0.11	-0.08
3084	2021-09-01	26.58	0.05	0.19	81,421	26.63	26.82	26.47	1.31	-0.19	0.08
3083	2021-08-31	26.53	0.00	0.00	123,380	26.43	26.84	26.38	1.74	0.38	0.38
3082	2021-08-30	26.53	0.25	-0.93	98,540	26.87	26.88	26.39	1.82	-1.27	-0.38
3081	2021-08-27	26.78	0.58	2.21	174,456	26.22	27.07	26.22	3.24	2.14	0.34
3080	2021-08-26	26.20	0.04	-0.15	145,573	26.18	26.38	26.06	1.22	0.08	0.08
3079	2021-08-25	26.24	0.08	-0.30	92,218	26.33	26.61	26.21	1.52	-0.34	-0.23
3078	2021-08-24	26.32	0.16	-0.60	90,123	26.46	26.46	26.08	1.44	-0.53	0.04
3077	2021-08-23	26.48	0.11	0.42	99,293	26.60	26.67	26.33	1.28	-0.45	-0.08
3076	2021-08-20	26.37	0.21	0.80	134,764	25.96	26.45	25.61	3.24	1.58	0.87
3075	2021-08-19	26.16	0.22	-0.83	351,404	26.27	26.35	25.79	2.13	-0.42	-0.76
3074	2021-08-18	26.38	0.23	-0.86	139,839	26.56	26.65	26.28	1.39	-0.68	-0.42
3073	2021-08-17	26.61	0.13	0.49	188,463	26.36	26.67	26.01	2.50	0.95	-0.19
3072	2021-08-16	26.48	0.24	-0.90	163,794	26.55	27.05	26.46	2.22	-0.26	-0.45
3071	2021-08-13	26.72	0.03	0.11	95,480	26.79	26.85	26.50	1.31	-0.26	-0.64
3070	2021-08-12	26.69	0.59	-2.16	142,397	27.38	27.38	26.61	2.81	-2.52	0.37
3069	2021-08-11	27.28	0.02	0.07	133,061	27.42	27.42	27.13	1.06	-0.51	0.37
3068	2021-08-10	27.26	0.14	-0.51	137,193	27.35	27.63	27.17	1.68	-0.33	0.59
3067	2021-08-09	27.40	0.37	-1.33	154,613	27.62	27.68	27.22	1.67	-0.80	-0.18
3066	2021-08-06	27.77	0.12	0.43	86,790	27.86	28.12	27.62	1.79	-0.32	-0.54
3065	2021-08-05	27.65	0.46	1.69	101,116	27.26	27.70	27.26	1.61	1.43	0.76
3064	2021-08-04	27.19	0.93	-3.31	234,252	27.64	27.77	27.13	2.32	-1.63	0.26
3063	2021-08-03	28.12	0.14	-0.50	200,588	28.45	28.45	27.89	1.97	-1.16	-1.71
3062	2021-08-02	28.26	0.72	-2.48	213,106	29.05	29.67	28.22	4.99	-2.72	0.67
3061	2021-07-30	28.98	0.05	-0.17	227,271	29.16	29.68	28.80	3.02	-0.62	0.24
3060	2021-07-29	29.03	0.19	0.66	170,971	28.97	29.46	28.84	2.14	0.21	0.45
3059	2021-07-28	28.84	0.06	-0.21	91,329	28.98	29.13	28.51	2.14	-0.48	0.45
3058	2021-07-27	28.90	0.06	0.21	118,045	28.63	28.98	28.57	1.43	0.94	0.28
3057	2021-07-26	28.84	0.18	0.63	104,252	28.70	29.00	28.58	1.46	0.49	-0.73
3056	2021-07-23	28.66	0.58	-1.98	149,827	28.76	29.00	28.18	2.85	-0.35	0.14
3055	2021-07-22	29.24	0.66	-2.21	171,952	29.85	29.85	29.07	2.61	-2.04	-1.64
3054	2021-07-21	29.90	0.21	0.71	180,048	29.98	30.49	29.85	2.13	-0.27	-0.17
3053	2021-07-20	29.69	1.20	4.21	257,912	28.64	30.10	28.60	5.24	3.67	0.98
3052	2021-07-19	28.49	0.75	-2.56	229,540	28.98	28.98	28.06	3.17	-1.69	0.53
3051	2021-07-16	29.24	0.14	-0.48	213,565	29.29	29.56	29.13	1.47	-0.17	-0.89
3050	2021-07-15	29.38	0.33	1.14	210,381	29.16	29.41	28.84	1.95	0.75	-0.31
3049	2021-07-14	29.05	0.30	1.04	129,578	28.86	29.11	28.71	1.39	0.66	0.38
3048	2021-07-13	28.75	0.71	-2.41	149,150	29.44	29.50	28.60	3.06	-2.34	0.38
3047	2021-07-12	29.46	0.47	1.62	148,976	28.99	29.49	28.82	2.31	1.62	-0.07
3046	2021-07-09	28.99	0.99	3.54	148,600	28.19	29.01	28.19	2.91	2.84	0.00
3045	2021-07-08	28.00	0.51	-1.79	252,105	28.21	28.53	27.84	2.45	-0.74	0.68
3044	2021-07-07	28.51	0.66	-2.26	200,590	29.03	29.19	28.46	2.51	-1.79	-1.05
3043	2021-07-06	29.17	0.08	0.28	171,345	28.98	29.36	28.44	3.17	0.66	-0.48
3042	2021-07-02	29.09	0.47	-1.59	163,178	29.53	29.61	29.05	1.90	-1.49	-0.38
3041	2021-07-01	29.56	0.25	0.85	156,620	29.41	29.85	29.14	2.41	0.51	-0.10
3040	2021-06-30	29.31	0.05	-0.17	199,965	29.21	29.76	29.21	1.88	0.34	0.34
3039	2021-06-29	29.36	0.11	0.38	124,268	29.19	29.71	29.19	1.78	0.58	-0.51
3038	2021-06-28	29.25	0.26	-0.88	207,856	29.40	29.40	28.89	1.73	-0.51	-0.21
3037	2021-06-25	29.51	0.16	-0.54	463,925	29.80	29.93	29.36	1.91	-0.97	-0.37
3036	2021-06-24	29.67	0.38	1.30	97,335	29.11	29.70	29.11	2.03	1.92	0.44
3035	2021-06-23	29.29	0.06	0.21	137,334	29.34	29.63	29.23	1.36	-0.17	-0.61
3034	2021-06-22	29.23	0.40	-1.35	142,351	29.68	29.68	29.09	1.99	-1.52	0.38
3033	2021-06-21	29.63	0.69	2.38	151,664	29.06	29.90	28.99	3.13	1.96	0.17
3032	2021-06-18	28.94	0.94	-3.15	470,256	29.44	29.54	28.71	2.82	-1.70	0.41
3031	2021-06-17	29.88	0.62	-2.03	167,735	30.45	30.45	29.68	2.53	-1.87	-1.47
3030	2021-06-16	30.50	0.20	-0.65	129,304	30.69	30.91	30.38	1.73	-0.62	-0.16
3029	2021-06-15	30.70	0.19	-0.62	133,155	30.94	30.94	30.38	1.81	-0.78	-0.03
3028	2021-06-14	30.89	0.03	-0.10	154,356	30.93	30.99	30.51	1.55	-0.13	0.16
3027	2021-06-11	30.92	0.43	-1.37	116,010	31.32	31.34	30.83	1.63	-1.28	0.03
3026	2021-06-10	31.35	0.10	0.32	190,266	31.41	31.69	31.19	1.59	-0.19	-0.10
3025	2021-06-09	31.25	0.44	1.43	234,052	30.96	31.35	30.95	1.29	0.94	0.51
3024	2021-06-08	30.81	0.43	1.42	201,335	30.37	31.08	30.37	2.34	1.45	0.49
3023	2021-06-07	30.38	0.68	2.29	158,790	29.70	30.54	29.63	3.06	2.29	-0.03
3022	2021-06-04	29.70	0.26	-0.87	92,529	30.10	30.10	29.51	1.96	-1.33	0.00
3021	2021-06-03	29.96	0.08	-0.27	145,962	29.86	30.05	29.50	1.84	0.33	0.47
3020	2021-06-02	30.04	0.16	0.54	138,123	30.00	30.05	29.80	0.83	0.13	-0.60
3019	2021-06-01	29.88	0.65	2.22	269,616	29.20	30.04	29.18	2.95	2.33	0.40
3018	2021-05-28	29.23	0.22	0.76	146,420	29.21	29.34	28.90	1.51	0.07	-0.10
3017	2021-05-27	29.01	0.17	-0.58	221,943	29.22	29.48	28.97	1.75	-0.72	0.69
3016	2021-05-26	29.18	0.59	2.06	160,509	28.54	29.28	28.54	2.59	2.24	0.14
3015	2021-05-25	28.59	0.25	-0.87	214,132	29.01	29.32	28.55	2.65	-1.45	-0.17
3014	2021-05-24	28.84	0.46	1.62	265,317	28.50	29.07	28.38	2.42	1.19	0.59
3013	2021-05-21	28.38	0.21	0.75	192,465	28.28	28.45	28.17	0.99	0.35	0.42
3012	2021-05-20	28.17	0.84	3.07	208,566	27.44	28.17	27.13	3.79	2.66	0.39
3011	2021-05-19	27.33	0.09	-0.33	171,479	27.24	27.36	26.99	1.36	0.33	0.40
3010	2021-05-18	27.42	0.31	1.14	194,854	27.23	27.72	27.11	2.24	0.70	-0.66
3009	2021-05-17	27.11	0.31	-1.13	136,979	27.23	27.33	26.90	1.58	-0.44	0.44
3008	2021-05-14	27.42	0.41	1.52	114,771	27.22	27.54	27.03	1.87	0.73	-0.69
3007	2021-05-13	27.01	0.65	2.47	182,154	26.55	27.19	26.37	3.09	1.73	0.78
3006	2021-05-12	26.36	0.98	-3.58	207,737	27.32	27.33	26.25	3.95	-3.51	0.72
3005	2021-05-11	27.34	0.15	-0.55	148,105	27.26	27.44	26.86	2.13	0.29	-0.07
3004	2021-05-10	27.49	0.00	0.00	163,870	27.50	27.85	27.26	2.15	-0.04	-0.84
3003	2021-05-07	27.49	0.27	0.99	104,200	27.01	27.58	27.00	2.15	1.78	0.04
3002	2021-05-06	27.22	0.38	1.42	166,939	26.94	27.31	26.87	1.63	1.04	-0.77
3001	2021-05-05	26.84	0.90	-3.24	313,566	27.58	27.58	26.74	3.05	-2.68	0.37
3000	2021-05-04	27.74	0.30	-1.07	186,685	27.98	28.13	27.61	1.86	-0.86	-0.58
2999	2021-05-03	28.04	0.29	1.05	170,891	27.90	28.33	27.86	1.68	0.50	-0.21
2998	2021-04-30	27.75	0.17	0.62	237,594	27.52	27.98	27.52	1.67	0.84	0.54
2997	2021-04-29	27.58	0.24	-0.86	184,769	27.85	28.38	27.52	3.09	-0.97	-0.22
2996	2021-04-28	27.82	0.02	0.07	108,232	27.87	28.21	27.79	1.51	-0.18	0.11
2995	2021-04-27	27.80	0.17	-0.61	166,144	27.97	28.05	27.69	1.29	-0.61	0.25
2994	2021-04-26	27.97	0.40	1.45	128,276	27.80	28.25	27.68	2.05	0.61	0.00
2993	2021-04-23	27.57	0.64	-2.27	160,058	27.66	27.75	27.45	1.08	-0.33	0.83
2992	2021-04-22	28.21	0.27	-0.95	173,517	28.43	28.82	28.18	2.25	-0.77	-1.95
2991	2021-04-21	28.48	0.07	0.25	208,728	28.50	28.75	28.25	1.75	-0.07	-0.18
2990	2021-04-20	28.41	0.12	-0.42	118,580	28.56	28.83	28.17	2.31	-0.53	0.32
2989	2021-04-19	28.53	0.02	0.07	122,302	28.71	28.76	28.25	1.78	-0.63	0.11
2988	2021-04-16	28.51	0.09	0.32	112,593	28.32	28.50	27.91	2.08	0.67	0.70
2987	2021-04-15	28.42	0.32	1.14	112,593	28.32	28.50	27.91	2.08	0.35	-0.35
2986	2021-04-14	28.10	0.09	0.32	93,493	27.98	28.51	27.89	2.22	0.43	0.78
2985	2021-04-13	28.01	0.13	0.47	132,245	27.92	28.15	27.50	2.33	0.32	-0.11
2984	2021-04-12	27.88	0.15	0.54	116,032	27.97	27.99	27.51	1.72	-0.32	0.14
2983	2021-04-09	27.73	0.09	-0.32	150,600	27.92	27.96	27.45	1.83	-0.68	0.87
2982	2021-04-08	27.82	0.44	-1.56	152,777	28.17	28.17	27.60	2.02	-1.24	0.36
2981	2021-04-07	28.26	0.02	0.07	114,308	28.33	28.61	28.07	1.91	-0.25	-0.32
2980	2021-04-06	28.24	0.08	0.28	133,578	28.27	28.47	28.12	1.24	-0.11	0.32
2979	2021-04-05	28.16	0.38	1.37	208,347	27.86	28.28	27.70	2.08	1.08	0.39
2978	2021-04-01	27.78	0.26	0.94	178,200	27.52	27.78	27.24	1.96	0.94	0.29
2977	2021-03-31	27.52	0.99	-3.47	276,760	28.37	28.46	27.52	3.31	-3.00	0.00
2976	2021-03-30	28.51	0.49	1.75	205,363	28.17	28.81	28.17	2.27	1.21	-0.49
2975	2021-03-29	28.02	0.68	-2.37	196,998	28.50	28.92	27.87	3.68	-1.68	0.54
2974	2021-03-26	28.70	0.73	2.61	171,572	28.19	28.83	28.09	2.63	1.81	-0.70
2973	2021-03-25	27.97	0.45	1.64	168,214	27.45	28.19	27.08	4.04	1.89	0.79
2972	2021-03-24	27.52	0.03	-0.11	188,899	27.91	28.44	27.45	3.55	-1.40	-0.25
2971	2021-03-23	27.55	0.08	-0.29	36,997	27.61	28.11	27.43	2.46	-0.22	1.31
2970	2021-03-22	27.63	0.46	-1.64	209,173	27.91	28.09	27.09	3.58	-1.00	-0.07
2969	2021-03-19	28.09	0.49	-1.71	676,545	28.45	28.97	27.99	3.44	-1.27	-0.64
2968	2021-03-18	28.58	0.37	-1.28	157,185	28.88	29.12	28.34	2.70	-1.04	-0.45
2967	2021-03-17	28.95	0.22	0.77	152,325	28.74	28.99	28.53	1.60	0.73	-0.24
2966	2021-03-16	28.73	0.74	-2.51	141,473	29.43	29.43	28.65	2.65	-2.38	0.03
2965	2021-03-15	29.47	0.03	-0.10	233,297	29.62	29.73	29.12	2.06	-0.51	-0.14
2964	2021-03-12	29.50	0.81	2.82	184,192	28.88	29.56	28.62	3.25	2.15	0.41
2963	2021-03-11	28.69	0.10	0.35	196,216	28.80	28.94	28.28	2.29	-0.38	0.66
2962	2021-03-10	28.59	0.56	2.00	144,528	28.17	28.75	27.94	2.88	1.49	0.73
2961	2021-03-09	28.03	0.34	-1.20	140,392	28.49	28.65	27.78	3.05	-1.61	0.50
2960	2021-03-08	28.37	1.49	5.54	191,136	27.01	28.59	26.91	6.22	5.04	0.42
2959	2021-03-05	26.88	0.79	3.03	225,534	26.40	27.01	26.24	2.92	1.82	0.48
2958	2021-03-04	26.09	0.59	-2.21	379,074	26.68	27.13	25.89	4.65	-2.21	1.19

OPI Investment Calculator

This calculator shows the potential of OPI stock.
Just pick a start date, end date and click Calculate.

Ticker:

OPI

Date start:

2009-06-04 open

Date end:

2023-02-23 close

Duration:

13 years 267 days

Trading days:

3,456

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2009-06-04 open

1,000.00

Shares bought: 12.89

Stock price: 77.60

SELL

Value on 2023-02-23 close

1,099.36

Dividends (46)

79.89%

+878.22

Stock growth

20.11%

-778.87

NET: +99.36

Total ROI: +9.94% (1.10x)

Annualised: +0.69% (1.01x)

Dividends ROI: +87.82% (1.88x)

Dividend Yield: +4.70% (1.05x)

Stock price: 17.16

Duration: 13 years 267 days

Trading days: 3,456

SELL

Value on 2023-02-23 close

221.13

NET: -778.87

ROI: -77.89% (0.22x)

Annualised: -10.41% (0.90x)

Stock price: 17.16

Duration: 13 years 267 days

Trading days: 3,456

Click here to calculate the HIGHEST and LOWEST values of your investment.

OPI Monthly statistics

This section shows monthly performance of OPI stock.
There are 165 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	18.08 2023-02-16	15.88 2023-02-10	16.95 2023-02-01	17.16 2023-02-23	1.24	6.67	-6.31
2023 January	20	17.79 2023-01-18	13.77 2023-01-03	13.86 2023-01-03	17.16 2023-01-31	23.81	28.35	-0.65
2022 December	21	15.66 2022-12-01	13.23 2022-12-30	15.48 2022-12-01	13.35 2022-12-30	-13.76	1.16	-14.53
2022 November	21	15.79 2022-11-11	14.07 2022-11-17	15.45 2022-11-01	15.29 2022-11-30	-1.04	2.20	-8.93
2022 October	21	15.32 2022-10-31	12.17 2022-10-11	14.31 2022-10-03	15.30 2022-10-31	6.92	7.06	-14.95
2022 September	21	18.49 2022-09-12	13.48 2022-09-29	17.50 2022-09-01	14.05 2022-09-30	-19.71	5.66	-22.97
2022 August	23	20.80 2022-08-16	17.57 2022-08-31	20.62 2022-08-01	17.57 2022-08-31	-14.79	0.87	-14.79
2022 July	20	20.94 2022-07-06	19.42 2022-07-14	19.85 2022-07-01	20.78 2022-07-29	4.69	5.49	-2.17
2022 June	21	21.36 2022-06-01	18.75 2022-06-16	21.25 2022-06-01	19.95 2022-06-30	-6.12	0.52	-11.76
2022 May	21	21.79 2022-05-18	19.45 2022-05-10	21.70 2022-05-02	21.31 2022-05-31	-1.80	0.41	-10.37
2022 April	21	26.22 2022-04-01	21.57 2022-04-29	26.01 2022-04-01	21.62 2022-04-29	-16.88	0.81	-17.07
2022 March	23	26.10 2022-03-30	24.06 2022-03-15	24.97 2022-03-01	25.73 2022-03-31	3.04	4.53	-3.64
2022 February	20	25.99 2022-02-17	23.85 2022-02-24	25.44 2022-02-01	25.05 2022-02-28	-1.53	2.16	-6.25
2022 January	20	28.25 2022-01-10	23.93 2022-01-24	24.97 2022-01-03	25.48 2022-01-31	2.04	13.14	-4.16
2021 December	22	25.48 2021-12-30	22.83 2021-12-15	24.15 2021-12-01	24.84 2021-12-31	2.86	5.51	-5.47
2021 November	21	27.66 2021-11-16	23.40 2021-11-30	25.65 2021-11-01	23.73 2021-11-30	-7.49	7.84	-8.77
2021 October	21	28.49 2021-10-20	25.12 2021-10-06	25.41 2021-10-01	25.62 2021-10-29	0.83	12.12	-1.14
2021 September	21	27.00 2021-09-08	24.81 2021-09-20	26.63 2021-09-01	25.33 2021-09-30	-4.88	1.39	-6.83
2021 August	22	29.67 2021-08-02	25.61 2021-08-20	29.05 2021-08-02	26.53 2021-08-31	-8.67	2.13	-11.84
2021 July	21	30.49 2021-07-21	27.84 2021-07-08	29.41 2021-07-01	28.98 2021-07-30	-1.46	3.67	-5.34
2021 June	22	31.69 2021-06-10	28.71 2021-06-18	29.20 2021-06-01	29.31 2021-06-30	0.38	8.53	-1.68
2021 May	20	29.48 2021-05-27	26.25 2021-05-12	27.90 2021-05-03	29.23 2021-05-28	4.77	5.66	-5.91
2021 April	21	28.83 2021-04-20	27.24 2021-04-01	27.52 2021-04-01	27.75 2021-04-30	0.84	4.76	-1.02
2021 March	23	29.73 2021-03-15	25.52 2021-03-02	25.71 2021-03-01	27.52 2021-03-31	7.04	15.64	-0.74
2021 February	19	26.58 2021-02-24	22.95 2021-02-01	23.45 2021-02-01	25.29 2021-02-26	7.85	13.35	-2.13
2021 January	19	26.49 2021-01-20	22.21 2021-01-04	22.71 2021-01-04	23.14 2021-01-29	1.89	16.64	-2.20
2020 December	22	24.95 2020-12-16	22.10 2020-12-21	23.12 2020-12-01	22.72 2020-12-31	-1.73	7.92	-4.41
2020 November	20	25.15 2020-11-24	17.90 2020-11-06	18.64 2020-11-02	22.85 2020-11-30	22.59	34.92	-3.97
2020 October	22	22.00 2020-10-09	17.62 2020-10-29	20.71 2020-10-01	18.41 2020-10-30	-11.11	6.23	-14.92
2020 September	21	24.50 2020-09-03	19.97 2020-09-25	23.76 2020-09-01	20.72 2020-09-30	-12.79	3.11	-15.95
2020 August	21	26.39 2020-08-11	23.76 2020-08-31	25.17 2020-08-03	23.84 2020-08-31	-5.28	4.85	-5.60
2020 July	22	26.73 2020-07-06	23.41 2020-07-09	26.12 2020-07-01	25.15 2020-07-31	-3.71	2.34	-10.38
2020 June	22	31.58 2020-06-09	24.65 2020-06-24	25.46 2020-06-01	25.97 2020-06-30	2.00	24.04	-3.18
2020 May	20	27.02 2020-05-28	20.41 2020-05-14	26.58 2020-05-01	25.29 2020-05-29	-4.85	1.66	-23.21
2020 April	21	28.83 2020-04-09	22.52 2020-04-03	25.47 2020-04-01	27.40 2020-04-30	7.58	13.19	-11.58
2020 March	22	32.48 2020-03-04	16.50 2020-03-17	29.30 2020-03-02	27.25 2020-03-31	-7.00	10.85	-43.69
2020 February	19	35.95 2020-02-21	28.24 2020-02-28	34.15 2020-02-03	29.13 2020-02-28	-14.70	5.27	-17.31
2020 January	21	35.56 2020-01-23	31.03 2020-01-03	32.26 2020-01-02	34.03 2020-01-31	5.49	10.23	-3.81
2019 December	21	34.71 2019-12-11	30.43 2019-12-13	33.45 2019-12-02	32.14 2019-12-31	-3.92	3.77	-9.03
2019 November	20	33.57 2019-11-29	30.65 2019-11-13	31.61 2019-11-01	33.36 2019-11-29	5.54	6.20	-3.04
2019 October	23	32.90 2019-10-24	29.38 2019-10-02	30.63 2019-10-01	31.88 2019-10-31	4.08	7.41	-4.08
2019 September	20	31.35 2019-09-27	26.68 2019-09-03	26.90 2019-09-03	30.64 2019-09-30	13.90	16.54	-0.82
2019 August	22	28.49 2019-08-19	25.98 2019-08-05	28.15 2019-08-01	27.11 2019-08-30	-3.69	1.21	-7.71
2019 July	22	28.45 2019-07-31	25.90 2019-07-22	26.47 2019-07-01	28.17 2019-07-31	6.42	7.48	-2.15
2019 June	20	27.23 2019-06-20	23.36 2019-06-11	23.95 2019-06-03	26.27 2019-06-28	9.69	13.70	-2.46
2019 May	22	28.45 2019-05-03	23.36 2019-05-31	27.18 2019-05-01	23.91 2019-05-31	-12.03	4.67	-14.05
2019 April	21	29.50 2019-04-05	26.25 2019-04-22	27.86 2019-04-01	27.14 2019-04-30	-2.58	5.89	-5.78
2019 March	21	30.59 2019-03-01	25.84 2019-03-08	30.57 2019-03-01	27.64 2019-03-29	-9.58	0.07	-15.47
2019 February	19	32.31 2019-02-01	29.45 2019-02-28	31.90 2019-02-01	30.51 2019-02-28	-4.36	1.29	-7.68
2019 January	21	35.62 2019-01-10	25.05 2019-01-02	26.31 2019-01-02	32.03 2019-01-31	21.74	35.39	-4.79
2018 December	19	35.48 2018-12-07	26.16 2018-12-21	35.32 2018-12-03	27.48 2018-12-31	-22.20	0.45	-25.93
2018 November	21	37.92 2018-11-07	32.76 2018-11-28	35.20 2018-11-01	35.20 2018-11-30	0.00	7.73	-6.93
2018 October	23	45.00 2018-10-01	33.76 2018-10-31	44.88 2018-10-01	35.32 2018-10-31	-21.30	0.27	-24.78
2018 September	19	68.36 2018-09-13	43.88 2018-09-19	67.64 2018-09-04	45.16 2018-09-28	-33.23	1.06	-35.13
2018 August	23	68.84 2018-08-29	59.24 2018-08-01	60.32 2018-08-01	67.64 2018-08-31	12.14	14.12	-1.79
2018 July	21	67.32 2018-07-11	58.76 2018-07-27	63.48 2018-07-02	60.28 2018-07-31	-5.04	6.05	-7.44
2018 June	21	63.60 2018-06-29	55.44 2018-06-06	58.04 2018-06-01	63.40 2018-06-29	9.24	9.58	-4.48
2018 May	22	58.64 2018-05-30	49.28 2018-05-01	50.04 2018-05-01	58.12 2018-05-31	16.15	17.19	-1.52
2018 April	21	55.00 2018-04-02	47.48 2018-04-09	54.52 2018-04-02	49.96 2018-04-30	-8.36	0.88	-12.91
2018 March	21	56.52 2018-03-12	51.20 2018-03-26	54.44 2018-03-01	54.64 2018-03-29	0.37	3.82	-5.95
2018 February	19	69.56 2018-02-01	54.80 2018-02-28	68.44 2018-02-01	54.88 2018-02-28	-19.81	1.64	-19.93
2018 January	21	74.80 2018-01-02	66.32 2018-01-30	74.24 2018-01-02	68.64 2018-01-31	-7.54	0.75	-10.67
2017 December	20	76.20 2017-12-04	72.00 2017-12-06	74.72 2017-12-01	74.16 2017-12-29	-0.75	1.98	-3.64
2017 November	21	75.76 2017-11-20	72.28 2017-11-01	73.00 2017-11-01	74.60 2017-11-30	2.19	3.78	-0.99
2017 October	22	78.40 2017-10-17	71.16 2017-10-25	75.00 2017-10-02	72.68 2017-10-31	-3.09	4.53	-5.12
2017 September	20	75.32 2017-09-29	72.60 2017-09-08	74.20 2017-09-01	75.08 2017-09-29	1.19	1.51	-2.16
2017 August	23	74.68 2017-08-14	70.52 2017-08-02	71.92 2017-08-01	74.20 2017-08-31	3.17	3.84	-1.95
2017 July	20	74.04 2017-07-03	69.44 2017-07-25	73.52 2017-07-03	70.92 2017-07-31	-3.54	0.71	-5.55
2017 June	22	91.96 2017-06-14	73.04 2017-06-30	86.52 2017-06-01	73.24 2017-06-30	-15.35	6.29	-15.58
2017 May	22	89.80 2017-05-24	80.08 2017-05-04	85.28 2017-05-01	86.40 2017-05-31	1.31	5.30	-6.10
2017 April	19	91.28 2017-04-18	83.28 2017-04-03	84.08 2017-04-03	85.28 2017-04-28	1.43	8.56	-0.95
2017 March	23	83.96 2017-03-31	75.36 2017-03-10	82.28 2017-03-01	83.72 2017-03-31	1.75	2.04	-8.41
2017 February	19	84.32 2017-02-27	76.00 2017-02-01	76.96 2017-02-01	82.44 2017-02-28	7.12	9.56	-1.25
2017 January	20	81.68 2017-01-18	76.08 2017-01-03	76.80 2017-01-03	77.04 2017-01-31	0.31	6.35	-0.94
2016 December	21	79.68 2016-12-09	72.64 2016-12-15	75.00 2016-12-01	76.28 2016-12-30	1.71	6.24	-3.15
2016 November	21	78.32 2016-11-28	70.64 2016-11-03	76.44 2016-11-01	75.16 2016-11-30	-1.67	2.46	-7.59
2016 October	21	90.68 2016-10-03	74.64 2016-10-28	90.40 2016-10-03	76.56 2016-10-31	-15.31	0.31	-17.43
2016 September	21	98.44 2016-09-07	87.28 2016-09-14	93.40 2016-09-01	90.48 2016-09-30	-3.13	5.40	-6.55
2016 August	23	97.08 2016-08-10	92.04 2016-08-31	95.44 2016-08-01	93.20 2016-08-31	-2.35	1.72	-3.56
2016 July	20	98.40 2016-07-14	89.76 2016-07-28	92.24 2016-07-01	95.44 2016-07-29	3.47	6.68	-2.69
2016 June	22	92.28 2016-06-30	78.12 2016-06-01	78.16 2016-06-01	92.24 2016-06-30	18.01	18.07	-0.05
2016 May	21	80.68 2016-05-10	74.40 2016-05-19	75.68 2016-05-02	78.40 2016-05-31	3.59	6.61	-1.69
2016 April	21	76.16 2016-04-29	70.36 2016-04-06	70.68 2016-04-01	75.68 2016-04-29	7.07	7.75	-0.45
2016 March	22	71.60 2016-03-31	59.64 2016-03-01	59.64 2016-03-01	71.40 2016-03-31	19.72	20.05	0.00
2016 February	20	61.04 2016-02-29	52.12 2016-02-09	54.40 2016-02-01	59.36 2016-02-29	9.12	12.21	-4.19
2016 January	19	64.28 2016-01-05	49.32 2016-01-20	63.00 2016-01-04	54.92 2016-01-29	-12.83	2.03	-21.71
2015 December	22	68.44 2015-12-01	61.40 2015-12-21	68.00 2015-12-01	63.48 2015-12-31	-6.65	0.65	-9.71
2015 November	20	68.28 2015-11-30	61.52 2015-11-16	65.20 2015-11-02	67.72 2015-11-30	3.87	4.72	-5.64
2015 October	22	71.88 2015-10-20	63.04 2015-10-02	64.16 2015-10-01	65.12 2015-10-30	1.50	12.03	-1.75
2015 September	21	65.84 2015-09-17	60.84 2015-09-10	62.76 2015-09-01	64.00 2015-09-30	1.98	4.91	-3.06
2015 August	21	69.96 2015-08-04	60.40 2015-08-26	69.16 2015-08-03	63.36 2015-08-31	-8.39	1.16	-12.67
2015 July	22	77.36 2015-07-16	68.56 2015-07-31	74.12 2015-07-01	69.08 2015-07-31	-6.80	4.37	-7.50
2015 June	22	79.52 2015-06-02	73.60 2015-06-10	78.08 2015-06-01	74.20 2015-06-30	-4.97	1.84	-5.74
2015 May	20	83.28 2015-05-01	77.28 2015-05-06	83.28 2015-05-01	78.08 2015-05-29	-6.24	0.00	-7.20
2015 April	21	92.60 2015-04-06	81.84 2015-04-30	91.24 2015-04-01	83.36 2015-04-30	-8.64	1.49	-10.30
2015 March	22	94.04 2015-03-23	88.44 2015-03-11	92.76 2015-03-02	91.40 2015-03-31	-1.47	1.38	-4.66
2015 February	19	95.04 2015-02-26	89.64 2015-02-11	92.16 2015-02-02	93.56 2015-02-27	1.52	3.13	-2.73
2015 January	20	95.20 2015-01-06	89.72 2015-01-21	92.36 2015-01-02	91.20 2015-01-30	-1.26	3.07	-2.86
2014 December	22	94.56 2014-12-31	89.68 2014-12-16	90.92 2014-12-01	92.04 2014-12-31	1.23	4.00	-1.36
2014 November	19	93.72 2014-11-06	90.24 2014-11-24	91.16 2014-11-03	90.88 2014-11-28	-0.31	2.81	-1.01
2014 October	23	92.56 2014-10-21	86.84 2014-10-02	87.76 2014-10-01	91.28 2014-10-31	4.01	5.47	-1.05
2014 September	21	96.40 2014-09-04	87.36 2014-09-30	96.16 2014-09-02	87.64 2014-09-30	-8.86	0.25	-9.15
2014 August	21	96.80 2014-08-21	91.00 2014-08-06	93.76 2014-08-01	96.08 2014-08-29	2.47	3.24	-2.94
2014 July	22	102.72 2014-07-01	93.08 2014-07-25	101.56 2014-07-01	93.40 2014-07-31	-8.03	1.14	-8.35
2014 June	21	105.20 2014-06-06	100.84 2014-06-30	101.84 2014-06-02	101.56 2014-06-30	-0.27	3.30	-0.98
2014 May	21	102.40 2014-05-13	99.20 2014-05-22	101.48 2014-05-01	102.08 2014-05-30	0.59	0.91	-2.25
2014 April	21	104.24 2014-04-22	99.08 2014-04-14	100.72 2014-04-01	101.80 2014-04-30	1.07	3.49	-1.63
2014 March	21	101.56 2014-03-05	96.80 2014-03-10	99.36 2014-03-03	100.80 2014-03-31	1.45	2.21	-2.58
2014 February	19	100.12 2014-02-24	96.08 2014-02-10	98.88 2014-02-03	99.64 2014-02-28	0.77	1.25	-2.83
2014 January	21	101.64 2014-01-07	96.68 2014-01-09	99.44 2014-01-02	98.80 2014-01-31	-0.64	2.21	-2.78
2013 December	21	100.68 2013-12-10	96.48 2013-12-12	99.40 2013-12-02	99.40 2013-12-31	0.00	1.29	-2.94
2013 November	20	100.76 2013-11-18	94.80 2013-11-12	98.00 2013-11-01	99.24 2013-11-29	1.27	2.82	-3.27
2013 October	23	101.64 2013-10-22	93.32 2013-10-07	95.60 2013-10-01	97.80 2013-10-31	2.30	6.32	-2.38
2013 September	20	98.44 2013-09-23	92.00 2013-09-03	94.32 2013-09-03	95.72 2013-09-30	1.48	4.37	-2.46
2013 August	22	101.68 2013-08-01	92.12 2013-08-19	101.08 2013-08-01	93.52 2013-08-30	-7.48	0.59	-8.86
2013 July	22	108.12 2013-07-23	99.40 2013-07-05	101.96 2013-07-01	101.08 2013-07-31	-0.86	6.04	-2.51
2013 June	20	101.52 2013-06-28	92.52 2013-06-24	97.00 2013-06-03	100.88 2013-06-28	4.00	4.66	-4.62
2013 May	22	107.72 2013-05-22	96.16 2013-05-29	104.36 2013-05-01	97.24 2013-05-31	-6.82	3.22	-7.86
2013 April	22	105.72 2013-04-11	101.84 2013-04-04	103.12 2013-04-01	104.20 2013-04-30	1.05	2.52	-1.24
2013 March	20	109.36 2013-03-05	99.40 2013-03-13	105.80 2013-03-01	102.92 2013-03-28	-2.72	3.36	-6.05
2013 February	19	106.48 2013-02-28	98.52 2013-02-05	99.52 2013-02-01	105.84 2013-02-28	6.35	6.99	-1.00
2013 January	21	101.68 2013-01-17	96.84 2013-01-02	97.40 2013-01-02	99.40 2013-01-31	2.05	4.39	-0.57
2012 December	20	96.36 2012-12-31	91.44 2012-12-14	92.76 2012-12-03	95.88 2012-12-31	3.36	3.88	-1.42
2012 November	21	92.96 2012-11-26	87.80 2012-11-15	89.12 2012-11-01	92.20 2012-11-30	3.46	4.31	-1.48
2012 October	21	98.72 2012-10-12	88.04 2012-10-31	93.88 2012-10-01	88.76 2012-10-31	-5.45	5.16	-6.22
2012 September	19	95.52 2012-09-24	90.00 2012-09-04	90.60 2012-09-04	93.60 2012-09-28	3.31	5.43	-0.66
2012 August	23	92.12 2012-08-01	82.76 2012-08-01	92.00 2012-08-01	90.36 2012-08-31	-1.78	0.13	-10.04
2012 July	21	94.68 2012-07-17	89.00 2012-07-30	91.04 2012-07-02	91.60 2012-07-31	0.62	4.00	-2.24
2012 June	21	90.48 2012-06-29	82.56 2012-06-04	84.40 2012-06-01	90.48 2012-06-29	7.20	7.20	-2.18
2012 May	22	93.96 2012-05-01	84.96 2012-05-31	92.88 2012-05-01	85.56 2012-05-31	-7.88	1.16	-8.53
2012 April	20	98.52 2012-04-03	91.80 2012-04-11	96.48 2012-04-02	92.88 2012-04-30	-3.73	2.11	-4.85
2012 March	22	97.76 2012-03-19	92.52 2012-03-05	93.36 2012-03-01	96.44 2012-03-30	3.30	4.71	-0.90
2012 February	20	99.48 2012-02-03	92.52 2012-02-15	96.64 2012-02-01	93.32 2012-02-29	-3.44	2.94	-4.26
2012 January	20	96.96 2012-01-23	88.12 2012-01-05	91.60 2012-01-03	96.40 2012-01-31	5.24	5.85	-3.80
2011 December	21	93.20 2011-12-27	85.04 2011-12-01	86.72 2011-12-01	90.20 2011-12-30	4.01	7.47	-1.94
2011 November	21	97.16 2011-11-01	80.40 2011-11-25	93.24 2011-11-01	87.00 2011-11-30	-6.69	4.20	-13.77
2011 October	21	96.60 2011-10-24	78.72 2011-10-04	85.92 2011-10-03	94.12 2011-10-31	9.54	12.43	-8.38
2011 September	21	93.76 2011-09-01	82.00 2011-09-22	93.44 2011-09-01	86.04 2011-09-30	-7.92	0.34	-12.24
2011 August	23	100.48 2011-08-01	82.12 2011-08-09	99.68 2011-08-01	93.68 2011-08-31	-6.02	0.80	-17.62
2011 July	20	111.20 2011-07-06	97.48 2011-07-29	108.48 2011-07-01	98.92 2011-07-29	-8.81	2.51	-10.14
2011 June	22	108.80 2011-06-30	97.08 2011-06-15	105.88 2011-06-01	108.08 2011-06-30	2.08	2.76	-8.31
2011 May	21	110.00 2011-05-02	99.60 2011-05-24	109.84 2011-05-02	105.92 2011-05-31	-3.57	0.15	-9.32
2011 April	20	110.00 2011-04-29	105.56 2011-04-14	107.20 2011-04-01	109.68 2011-04-29	2.31	2.61	-1.53
2011 March	23	108.04 2011-03-01	101.84 2011-03-17	108.04 2011-03-01	107.44 2011-03-31	-0.56	0.00	-5.74
2011 February	19	108.88 2011-02-28	103.04 2011-02-01	104.20 2011-02-01	108.68 2011-02-28	4.30	4.49	-1.11
2011 January	20	108.64 2011-01-04	103.08 2011-01-31	107.48 2011-01-03	103.60 2011-01-31	-3.61	1.08	-4.09
2010 December	22	108.88 2010-12-07	102.40 2010-12-01	103.72 2010-12-01	107.16 2010-12-31	3.32	4.97	-1.27
2010 November	21	110.00 2010-11-03	101.64 2010-11-16	107.28 2010-11-01	102.60 2010-11-30	-4.36	2.54	-5.26
2010 October	21	113.12 2010-10-21	105.00 2010-10-01	107.20 2010-10-01	106.76 2010-10-29	-0.41	5.52	-2.05
2010 September	21	108.84 2010-09-21	101.92 2010-09-09	103.64 2010-09-01	106.80 2010-09-30	3.05	5.02	-1.66
2010 August	22	114.00 2010-08-02	98.60 2010-08-24	112.48 2010-08-02	102.68 2010-08-31	-8.71	1.35	-12.34
2010 July	21	114.12 2010-07-27	100.52 2010-07-06	102.52 2010-07-01	111.16 2010-07-30	8.43	11.31	-1.95
2010 June	22	106.40 2010-06-01	95.80 2010-06-08	106.40 2010-06-01	102.08 2010-06-30	-4.06	0.00	-9.96
2010 May	20	113.60 2010-05-17	103.00 2010-05-06	108.88 2010-05-03	106.48 2010-05-28	-2.20	4.34	-5.40
2010 April	21	112.16 2010-04-30	102.32 2010-04-01	103.92 2010-04-01	108.44 2010-04-30	4.35	7.93	-1.54
2010 March	23	104.04 2010-03-31	93.64 2010-03-02	94.48 2010-03-01	104.04 2010-03-31	10.12	10.12	-0.89
2010 February	19	95.32 2010-02-26	90.00 2010-02-12	93.00 2010-02-01	94.20 2010-02-26	1.29	2.49	-3.23
2010 January	19	95.00 2010-01-29	86.56 2010-01-15	92.68 2010-01-04	92.84 2010-01-29	0.17	2.50	-6.60
2009 December	22	102.00 2009-12-01	91.76 2009-12-31	101.28 2009-12-01	91.92 2009-12-31	-9.24	0.71	-9.40
2009 November	20	100.56 2009-11-25	91.48 2009-11-17	93.76 2009-11-02	99.88 2009-11-30	6.53	7.25	-2.43
2009 October	22	100.60 2009-10-07	87.16 2009-10-09	94.76 2009-10-01	93.12 2009-10-30	-1.73	6.16	-8.02
2009 September	21	97.40 2009-09-30	84.60 2009-09-01	85.20 2009-09-01	96.04 2009-09-30	12.72	14.32	-0.70
2009 August	21	89.84 2009-08-24	77.76 2009-08-03	78.88 2009-08-03	85.32 2009-08-31	8.16	13.89	-1.42
2009 July	22	82.00 2009-07-01	75.04 2009-07-23	82.00 2009-07-01	78.52 2009-07-31	-4.24	0.00	-8.49
2009 June	19	82.12 2009-06-30	71.04 2009-06-09	77.60 2009-06-04	82.12 2009-06-30	5.82	5.82	-8.45

OPI Dividends

This table shows historical dividends paid by OPI.
There were at least 46 dividends paid by OPI.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	1.48	8.46		89.37				2.07
2021-01-22	0.55000	8.97	quaterly	91	2021-01-25	2021-02-18	2021-01-14	2.24
2020-10-23	0.55000	11.09	quaterly	91	-	-	-	2.76
2020-07-24	0.55000	7.80	quaterly	106	2020-07-27	2020-08-20	2020-07-16	2.27
2020-04-09	0.55000	9.31	quaterly	76	2020-04-13	2020-05-21	2020-04-02	1.94
2020-01-24	0.55000	6.46	quaterly	91	2020-01-27	2020-02-20	2020-01-16	1.61
2019-10-25	0.55000	6.95	quaterly	91	2019-10-28	2019-11-14	2019-10-17	1.73
2019-07-26	0.55000	8.02	quaterly	91	2019-07-29	2019-08-15	2019-07-18	2.00
2019-04-26	0.55000	8.15	quaterly	91	2019-04-29	2019-05-16	2019-04-18	2.03
2019-01-25	0.55000	6.95	quaterly	91	2019-01-28	2019-02-21	2019-01-18	1.73
2018-10-26	1.72000	19.04	quaterly	91	2018-10-29	2018-11-19	2018-10-18	4.75
2018-07-27	1.72000	11.73	quaterly	91	2018-07-30	2018-08-20	2018-07-19	2.93
2018-04-27	1.72000	13.79	quaterly	91	2018-04-30	2018-05-21	2018-04-19	3.44
2018-01-26	1.72000	8.98	quaterly	98	2018-01-29	2018-02-26	2018-01-20	2.41
2017-10-20	1.72000	9.36	quaterly	92	2017-10-23	2017-11-20	2017-10-12	2.36
2017-07-20	1.72000	9.56	quaterly	92	2017-07-24	2017-08-21	2017-07-12	2.41
2017-04-19	1.72000	7.86	quaterly	90	2017-04-21	2017-05-22	2017-04-11	1.94
2017-01-19	1.72000	8.75	quaterly	92	2017-01-23	2017-02-23	2017-01-13	2.21
2016-10-19	1.72000	8.24	quaterly	91	2016-10-21	2016-11-21	2016-10-11	2.05
2016-07-20	1.72000	7.59	quaterly	90	2016-07-22	2016-08-22	2016-07-12	1.87
2016-04-21	1.72000	9.56	quaterly	92	2016-04-25	2016-05-23	2016-04-13	2.41
2016-01-20	1.72000	13.40	quaterly	91	2016-01-22	2016-02-25	2016-01-11	3.34
2015-10-21	1.72000	10.07	quaterly	91	2015-10-23	2015-11-23	2015-10-13	2.51
2015-07-22	1.72000	9.35	quaterly	91	2015-07-24	2015-08-24	2015-07-13	2.33
2015-04-22	1.72000	7.82	quaterly	91	2015-04-24	2015-05-25	2015-04-13	1.95
2015-01-21	1.72000	7.65	quaterly	91	2015-01-23	2015-02-26	2015-01-12	1.91
2014-10-22	1.72000	7.59	quaterly	91	2014-10-24	2014-11-20	2014-10-13	1.89
2014-07-23	1.72000	7.00	quaterly	91	2014-07-25	2014-08-22	2014-07-14	1.75
2014-04-23	1.72000	5.97	quaterly	104	2014-04-25	2014-05-21	2014-04-08	1.70
2014-01-09	1.72000	8.32	quaterly	78	2014-01-13	2014-02-21	2014-01-03	1.78
2013-10-23	1.72000	6.91	quaterly	91	2013-10-25	2013-11-22	2013-10-09	1.72
2013-07-24	1.72000	6.68	quaterly	91	2013-07-26	2013-08-23	2013-07-10	1.67
2013-04-24	1.72000	6.66	quaterly	91	2013-04-26	2013-05-24	2013-04-10	1.66
2013-01-23	1.72000	6.49	quaterly	97	2013-01-25	2013-02-22	2013-01-10	1.72
2012-10-18	1.72000	7.61	quaterly	91	2012-10-22	2012-11-21	2012-10-09	1.90
2012-07-19	1.68000	7.81	quaterly	86	2012-07-23	2012-08-22	2012-07-09	1.84
2012-04-24	1.68000	7.21	quaterly	91	2012-04-26	2012-05-24	2012-04-09	1.80
2012-01-24	1.68000	7.05	quaterly	91	2012-01-26	2012-02-24	2012-01-09	1.76
2011-10-25	1.68000	6.12	quaterly	110	2011-10-27	2011-11-22	2011-10-06	1.84
2011-07-07	1.68000	7.23	quaterly	77	2011-07-11	2011-08-24	2011-07-01	1.53
2011-04-21	1.68000	6.61	quaterly	87	2011-04-26	2011-05-24	2011-04-05	1.58
2011-01-24	1.64000	6.17	quaterly	91	2011-01-26	2011-02-23	2011-01-05	1.54
2010-10-25	1.64000	5.33	quaterly	103	2010-10-27	2010-11-23	2010-10-05	1.50
2010-07-14	1.64000	6.60	quaterly	84	2010-07-16	2010-08-16	2010-07-01	1.52
2010-04-21	1.60000	4.44	custom	125	2010-04-23	2010-05-24	2010-04-08	1.52
2009-12-17	1.60000	11.13	custom	57	2009-12-21	2010-01-29	2009-12-11	1.74
2009-10-21	2.00000	13.79	custom	0	2009-10-23	2009-11-25	2009-10-09	2.15

OPI Stock Splits

This table shows OPI stock splits.
There were at least 1 stock splits in a history of OPI stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	4
2019-01-02	1:4	1	4	yes

OPI Basic Information

Ticker, symbol:

OPI
Full title:

Office Properties Income Trust
First trading day:

2009-06-04
Last trading day:

2023-02-23
Total trading days:

3,457
Last close price:

17.16 (+1.02%)
Market cap:

1.2B
Stock Exchange:

NasdaqGS
Sector:

Finance
Industry:

Real Estate
OPI CEO:

Mr. David Blackman
Address:

255 Washington St Ste 300
Newton
MASSACHUSETTS
02458
Description:

OPI is a REIT focused on owning, operating and leasing properties primarily leased to single tenants and those with high credit quality characteristics such as government entities. OPI is managed by the operating subsidiary of The RMR Group Inc. (Nasdaq: RMR), an alternative asset management company that is headquartered in Newton, Massachusetts.
Website:

https://www.opireit.com/
Phone number:

16172191440

Best intraday sessions of OPI

This table shows top 100 best intraday sessions of OPI.

Position	Date	Percentage
1	2020-03-17	17.13
2	2020-03-19	13.11
3	2020-11-09	10.88
4	2019-01-07	9.90
5	2020-04-06	9.70
6	2022-10-13	7.34
7	2019-06-17	7.20
8	2019-01-04	7.15
9	2018-11-01	6.48
10	2020-03-26	6.32
11	2011-10-04	6.18
12	2022-10-28	5.89
13	2011-08-09	5.56
14	2009-08-21	5.22
15	2018-12-06	5.16
16	2020-06-08	5.10
17	2021-03-08	5.04
18	2020-03-31	4.93
19	2019-05-03	4.87
20	2022-10-25	4.75
21	2018-12-24	4.70
22	2011-08-11	4.69
23	2020-06-15	4.64
24	2011-10-06	4.58
25	2020-06-25	4.49
26	2020-03-23	4.38
27	2020-03-04	4.36
28	2010-04-29	4.34
29	2020-10-02	4.31
30	2023-01-04	4.29
31	2020-09-28	4.28
32	2020-10-08	4.21
33	2020-12-04	4.14
34	2020-03-02	4.13
35	2010-05-11	4.12
36	2020-11-10	4.12
37	2016-06-24	4.11
38	2021-01-14	4.09
39	2020-04-21	4.08
40	2016-03-29	4.08
41	2018-12-27	4.06
42	2020-03-18	4.04
43	2020-07-22	4.03
44	2010-07-20	4.00
45	2013-02-27	4.00
46	2020-03-25	3.97
47	2016-01-05	3.97
48	2020-04-02	3.91
49	2020-10-15	3.91
50	2022-10-11	3.89
51	2021-11-05	3.87
52	2020-11-13	3.84
53	2022-01-03	3.84
54	2011-10-18	3.83
55	2009-07-24	3.82
56	2021-01-06	3.80
57	2019-08-16	3.78
58	2018-10-08	3.77
59	2016-03-01	3.76
60	2018-12-26	3.74
61	2016-11-14	3.69
62	2012-06-05	3.67
63	2021-07-20	3.67
64	2019-03-12	3.66
65	2020-03-10	3.65
66	2020-06-09	3.62
67	2016-01-22	3.62
68	2016-07-29	3.60
69	2023-01-17	3.58
70	2010-01-20	3.56
71	2020-06-03	3.52
72	2019-08-07	3.52
73	2010-01-15	3.50
74	2010-07-07	3.47
75	2009-10-12	3.47
76	2022-01-28	3.40
77	2020-08-07	3.39
78	2017-03-15	3.38
79	2009-12-18	3.38
80	2020-07-10	3.35
81	2011-10-10	3.34
82	2023-01-12	3.32
83	2023-01-03	3.32
84	2017-02-22	3.32
85	2020-07-28	3.31
86	2018-07-19	3.31
87	2010-05-21	3.28
88	2022-01-04	3.28
89	2009-09-18	3.27
90	2013-06-13	3.27
91	2018-11-28	3.25
92	2019-01-03	3.23
93	2022-09-30	3.23
94	2021-03-03	3.21
95	2016-02-25	3.20
96	2009-11-19	3.19
97	2020-07-17	3.16
98	2009-10-06	3.16
99	2020-11-17	3.15
100	2019-06-28	3.14

Worst intraday sessions of OPI

This table shows the worst 100 intraday sessions of OPI.

Position	Date	Percentage
1	2020-03-16	-12.78
2	2018-09-17	-10.18
3	2020-05-12	-9.69
4	2020-04-03	-8.71
5	2018-10-26	-8.48
6	2018-10-03	-8.40
7	2020-03-12	-8.07
8	2017-06-28	-7.78
9	2019-03-01	-7.49
10	2020-03-13	-7.21
11	2020-03-20	-6.99
12	2022-09-26	-6.85
13	2009-10-08	-6.53
14	2018-09-18	-6.34
15	2020-03-09	-6.31
16	2018-10-12	-6.26
17	2018-12-17	-6.23
18	2020-07-24	-6.00
19	2019-03-22	-5.99
20	2018-02-27	-5.98
21	2011-10-03	-5.96
22	2009-10-07	-5.57
23	2018-07-16	-5.55
24	2018-02-26	-5.48
25	2018-12-31	-5.37
26	2015-08-25	-5.35
27	2016-10-27	-5.33
28	2016-11-01	-4.97
29	2018-12-20	-4.92
30	2016-09-09	-4.89
31	2022-10-05	-4.73
32	2018-12-13	-4.71
33	2023-02-21	-4.68
34	2020-09-21	-4.55
35	2018-04-05	-4.51
36	2020-06-17	-4.51
37	2018-09-19	-4.49
38	2018-12-14	-4.48
39	2016-12-14	-4.48
40	2012-08-01	-4.48
41	2018-12-28	-4.47
42	2018-10-17	-4.46
43	2022-09-27	-4.37
44	2019-06-26	-4.35
45	2011-10-07	-4.34
46	2020-11-04	-4.29
47	2020-02-25	-4.25
48	2018-11-26	-4.23
49	2021-12-01	-4.22
50	2022-05-02	-4.19
51	2009-10-28	-4.19
52	2022-09-29	-4.18
53	2020-08-11	-4.17
54	2019-12-13	-4.13
55	2018-11-02	-4.08
56	2009-12-03	-4.08
57	2022-11-16	-4.07
58	2010-06-01	-4.06
59	2010-01-14	-4.05
60	2011-08-03	-4.04
61	2011-08-04	-3.92
62	2022-04-29	-3.91
63	2021-09-10	-3.90
64	2020-06-11	-3.89
65	2020-02-28	-3.89
66	2020-11-30	-3.87
67	2020-09-23	-3.86
68	2011-09-01	-3.85
69	2022-05-05	-3.85
70	2023-01-18	-3.83
71	2020-03-11	-3.81
72	2017-03-08	-3.79
73	2020-05-07	-3.78
74	2020-11-18	-3.77
75	2016-01-08	-3.75
76	2018-03-23	-3.70
77	2016-09-13	-3.68
78	2022-01-05	-3.68
79	2009-09-25	-3.66
80	2011-11-02	-3.64
81	2019-05-07	-3.62
82	2022-12-05	-3.62
83	2020-06-23	-3.60
84	2018-01-29	-3.60
85	2020-10-19	-3.59
86	2019-05-20	-3.59
87	2018-02-21	-3.57
88	2018-04-09	-3.57
89	2020-07-06	-3.56
90	2021-01-29	-3.54
91	2009-08-24	-3.54
92	2010-06-04	-3.53
93	2021-05-12	-3.51
94	2015-09-09	-3.48
95	2018-09-26	-3.48
96	2018-12-04	-3.48
97	2020-04-16	-3.48
98	2010-07-06	-3.44
99	2018-11-15	-3.43
100	2016-10-05	-3.42

Best after-hours sessions of OPI

This table shows top 100 best after-hours sessions of OPI.

Position	Date	Percentage
1	2020-03-23	7.19
2	2020-03-12	6.08
3	2020-06-15	5.04
4	2020-06-11	4.95
5	2020-04-06	4.65
6	2023-02-15	4.46
7	2020-04-27	4.41
8	2020-05-15	4.29
9	2020-05-22	4.12
10	2020-04-03	4.10
11	2020-04-16	4.08
12	2019-01-02	3.89
13	2022-12-30	3.82
14	2020-04-28	3.60
15	2018-07-13	3.56
16	2022-10-17	3.38
17	2020-06-04	3.34
18	2011-11-29	3.15
19	2022-03-16	3.08
20	2011-11-25	3.02
21	2019-05-02	3.00
22	2020-03-09	2.91
23	2020-07-14	2.87
24	2018-10-15	2.85
25	2015-08-24	2.82
26	2020-08-10	2.80
27	2009-12-03	2.79
28	2020-11-13	2.75
29	2020-07-01	2.74
30	2022-10-14	2.70
31	2022-11-09	2.70
32	2020-11-06	2.65
33	2009-10-06	2.65
34	2022-11-17	2.62
35	2020-04-21	2.59
36	2018-05-23	2.56
37	2020-04-13	2.53
38	2018-05-02	2.53
39	2012-08-17	2.50
40	2020-07-02	2.49
41	2020-11-09	2.48
42	2020-05-07	2.47
43	2010-05-07	2.43
44	2020-03-25	2.42
45	2020-05-26	2.36
46	2019-08-01	2.28
47	2018-12-27	2.28
48	2019-01-08	2.25
49	2020-02-19	2.25
50	2022-07-14	2.19
51	2011-10-26	2.18
52	2020-05-04	2.15
53	2020-05-19	2.15
54	2009-10-12	2.15
55	2020-06-22	2.12
56	2020-03-03	2.01
57	2022-11-03	2.00
58	2022-11-14	2.00
59	2018-10-26	1.99
60	2018-09-26	1.98
61	2009-08-20	1.95
62	2020-07-20	1.94
63	2009-08-19	1.94
64	2011-08-19	1.92
65	2020-03-16	1.91
66	2020-11-23	1.88
67	2019-01-07	1.88
68	2009-06-12	1.88
69	2018-10-11	1.86
70	2022-09-30	1.85
71	2020-06-26	1.83
72	2020-04-07	1.81
73	2022-12-12	1.80
74	2022-03-08	1.80
75	2021-11-30	1.77
76	2012-06-28	1.76
77	2011-09-28	1.74
78	2020-11-18	1.72
79	2011-10-25	1.71
80	2021-02-26	1.66
81	2022-05-09	1.65
82	2020-07-10	1.62
83	2011-08-08	1.59
84	2012-12-31	1.59
85	2022-05-16	1.57
86	2020-11-10	1.55
87	2011-12-30	1.55
88	2009-09-03	1.54
89	2020-05-27	1.54
90	2009-10-09	1.54
91	2021-10-14	1.54
92	2020-05-20	1.53
93	2009-06-15	1.53
94	2021-01-05	1.51
95	2020-05-06	1.50
96	2011-09-26	1.50
97	2011-11-09	1.50
98	2016-11-18	1.50
99	2018-01-30	1.50
100	2019-05-07	1.49

Worst after-hours sessions of OPI

This table shows the worst 100 after-hours sessions of OPI.

Position	Date	Percentage
1	2018-09-14	-16.28
2	2020-03-13	-9.85
3	2020-03-11	-8.11
4	2020-03-17	-6.82
5	2020-03-06	-6.63
6	2020-03-31	-6.53
7	2020-06-10	-5.43
8	2014-07-23	-5.24
9	2013-03-11	-5.13
10	2020-03-26	-4.74
11	2020-06-12	-4.53
12	2012-10-15	-4.48
13	2017-06-27	-4.29
14	2018-12-31	-4.26
15	2016-01-19	-4.19
16	2017-06-28	-4.19
17	2011-07-19	-3.94
18	2018-07-26	-3.88
19	2022-10-20	-3.85
20	2022-10-27	-3.80
21	2020-04-14	-3.77
22	2011-07-08	-3.77
23	2010-08-04	-3.59
24	2020-04-20	-3.49
25	2023-01-19	-3.24
26	2022-02-23	-3.07
27	2011-08-05	-3.06
28	2021-01-21	-3.04
29	2011-08-17	-3.02
30	2016-11-08	-2.99
31	2020-04-30	-2.99
32	2022-07-21	-2.86
33	2020-02-27	-2.82
34	2009-06-11	-2.82
35	2016-01-14	-2.82
36	2020-05-01	-2.80
37	2018-04-26	-2.69
38	2020-05-13	-2.69
39	2022-04-21	-2.69
40	2021-01-26	-2.60
41	2020-10-22	-2.59
42	2020-04-17	-2.53
43	2020-06-08	-2.53
44	2012-04-23	-2.50
45	2011-09-02	-2.48
46	2020-07-23	-2.42
47	2017-07-19	-2.35
48	2020-03-05	-2.34
49	2020-03-10	-2.28
50	2012-01-23	-2.28
51	2010-08-05	-2.27
52	2019-10-24	-2.27
53	2020-03-04	-2.26
54	2016-04-20	-2.26
55	2019-01-24	-2.24
56	2019-05-03	-2.22
57	2015-07-21	-2.20
58	2018-01-25	-2.18
59	2020-07-29	-2.18
60	2022-12-15	-2.16
61	2016-06-23	-2.16
62	2017-01-18	-2.13
63	2017-10-19	-2.13
64	2020-04-29	-2.13
65	2011-10-24	-2.12
66	2016-07-19	-2.12
67	2019-12-12	-2.10
68	2022-06-10	-2.08
69	2009-06-16	-2.07
70	2009-09-10	-2.06
71	2015-10-20	-2.02
72	2022-06-15	-2.01
73	2022-09-16	-2.00
74	2009-08-24	-2.00
75	2019-07-25	-2.00
76	2011-09-21	-1.96
77	2019-04-25	-1.95
78	2021-04-22	-1.95
79	2012-10-17	-1.94
80	2022-07-13	-1.91
81	2011-09-01	-1.91
82	2016-07-18	-1.90
83	2015-08-21	-1.89
84	2021-10-21	-1.87
85	2011-08-09	-1.85
86	2020-02-21	-1.84
87	2020-02-26	-1.84
88	2020-10-27	-1.84
89	2022-11-22	-1.84
90	2015-12-10	-1.82
91	2011-09-16	-1.82
92	2020-10-01	-1.81
93	2009-07-01	-1.81
94	2020-12-18	-1.81
95	2009-11-25	-1.80
96	2021-11-24	-1.79
97	2016-10-18	-1.79
98	2020-03-20	-1.74
99	2011-11-08	-1.74
100	2022-02-25	-1.74

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:30:26

OPI information

Full title

Office Properties Income Trust
First trading day

2009-06-04
Last trading day

2023-02-23
Total trading days

3,457
Last close price

17.16 (+1.02%)
Market cap

1.2B
Stock Exchange

NasdaqGS
Sector

Finance
Industry

Real Estate
OPI CEO

Mr. David Blackman
Address

255 Washington St Ste 300
Newton
MASSACHUSETTS
02458
Website

https://www.opireit.com/
Phone number

16172191440
Description

OPI is a REIT focused on owning, operating and leasing properties primarily leased to single tenants and those with high credit quality characteristics such as government entities. OPI is managed by the operating subsidiary of The RMR Group Inc. (Nasdaq: RMR), an alternative asset management company that is headquartered in Newton, Massachusetts.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

131 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...