OPINI stock overview

Office Properties Income Trust

OPINI IPO: 2016-06-06
25.04 (+1.00%)
1.28B market cap
1,264 trading days in total
OPINI Latest trading day: 2021-06-11

NasdaqGS
Finance
Real Estate
Mr. David M. Blackman
Newton, MA

OPINI stock Buy and Hold Potential More info

INVESTMENT at 2016-06-06 open

OPINI open price was $24.51

1,000.00

Click to edit

HOLDING TIME

1263 trading days

5 years 6 days

TODAY'S WORTH — including dividends (18)

As of 2021-06-11 close price ($25.04)

1,292.00

Click to edit

ROI: +29.20% (1.29x) – ANNU: +5.24% (1.05x)

OPINI Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2021-06-11	18	5.86%	quaterly	2020-11-12

OPINI Stock Splits

We don't have any infomation about OPINI stock splits.
It seems that OPINI has not have any stock splits in it's entire history.

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

OPINI Latest trading days

This table contains the list of 500 latest trading days of OPINI.
Trading dates ranges from 2016-06-10 to 2021-06-11.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		25.05	0.00	0.03	22,148	25.04	25.19	24.89	1.31	0.05	-0.03
1264	2021-06-11	25.04	0.00	0.00	6,015	25.04	25.05	25.04	0.04	0.00	0.00
1263	2021-06-10	25.04	0.01	-0.04	19,542	25.05	25.05	25.04	0.04	-0.04	0.00
1262	2021-06-09	25.05	0.01	0.04	21,151	25.05	25.05	25.04	0.04	0.00	0.00
1261	2021-06-08	25.04	0.01	-0.04	22,046	25.04	25.05	25.04	0.04	0.00	0.04
1260	2021-06-07	25.05	0.00	0.00	28,840	25.04	25.06	25.04	0.08	0.04	-0.04
1259	2021-06-04	25.05	0.01	0.04	18,822	25.05	25.06	25.04	0.08	0.00	-0.04
1258	2021-06-03	25.04	0.02	-0.08	38,212	25.05	25.05	25.03	0.08	-0.04	0.04
1257	2021-06-02	25.06	0.02	0.08	55,995	25.04	25.06	25.02	0.16	0.08	-0.04
1256	2021-06-01	25.04	0.03	0.12	61,524	25.06	25.06	25.01	0.20	-0.08	0.00
1255	2021-05-28	25.01	0.02	-0.08	77,584	25.03	25.03	25.01	0.08	-0.08	0.20
1254	2021-05-27	25.03	0.01	0.04	45,292	25.02	25.03	25.02	0.04	0.04	0.00
1253	2021-05-26	25.02	0.01	-0.04	27,572	25.01	25.03	25.01	0.08	0.04	0.00
1252	2021-05-25	25.03	0.01	0.04	15,534	25.02	25.03	25.01	0.08	0.04	-0.08
1251	2021-05-24	25.02	0.00	0.00	22,420	25.02	25.03	25.00	0.12	0.00	0.00
1250	2021-05-21	25.02	0.03	0.12	68,101	25.01	25.03	25.00	0.12	0.04	0.00
1249	2021-05-20	24.99	0.01	-0.04	204,281	25.00	25.03	24.99	0.16	-0.04	0.08
1248	2021-05-19	25.00	0.04	-0.16	29,014	25.00	25.02	24.99	0.12	0.00	0.00
1247	2021-05-18	25.04	0.02	0.08	22,606	24.97	25.06	24.97	0.36	0.28	-0.16
1246	2021-05-17	25.02	0.01	-0.04	7,582	25.04	25.06	25.02	0.16	-0.08	-0.20
1245	2021-05-14	25.03	0.02	-0.08	12,865	25.00	25.05	25.00	0.20	0.12	0.04
1244	2021-05-13	25.05	0.21	-0.83	20,376	25.17	25.18	25.01	0.68	-0.48	-0.20
1243	2021-05-12	25.26	0.12	-0.47	17,420	25.37	25.37	25.26	0.43	-0.43	-0.36
1242	2021-05-11	25.38	0.04	-0.16	12,467	25.35	25.38	25.32	0.24	0.12	-0.04
1241	2021-05-10	25.42	0.00	0.00	13,204	25.43	25.44	25.38	0.24	-0.04	-0.28
1240	2021-05-07	25.42	0.04	0.16	11,562	25.31	25.42	25.31	0.43	0.43	0.04
1239	2021-05-06	25.38	0.14	0.55	13,418	25.23	25.38	25.23	0.59	0.59	-0.28
1238	2021-05-05	25.24	0.01	0.04	15,729	25.19	25.29	25.19	0.40	0.20	-0.04
1237	2021-05-04	25.23	0.00	0.00	12,082	25.20	25.24	25.19	0.20	0.12	-0.16
1236	2021-05-03	25.23	0.08	0.32	23,408	25.20	25.23	25.18	0.20	0.12	-0.12
1235	2021-04-30	25.15	0.04	-0.16	41,952	25.20	25.22	25.15	0.28	-0.20	0.20
1234	2021-04-29	25.19	0.01	0.04	11,788	25.23	25.23	25.16	0.28	-0.16	0.04
1233	2021-04-28	25.18	0.02	0.08	6,570	25.20	25.23	25.15	0.32	-0.08	0.20
1232	2021-04-27	25.16	0.10	-0.40	12,004	25.26	25.28	25.15	0.51	-0.40	0.16
1231	2021-04-26	25.26	0.06	0.24	9,699	25.21	25.26	25.20	0.24	0.20	0.00
1230	2021-04-23	25.20	0.01	0.04	12,868	25.20	25.25	25.20	0.20	0.00	0.04
1229	2021-04-22	25.19	0.02	0.08	12,086	25.17	25.25	25.15	0.40	0.08	0.04
1228	2021-04-21	25.17	0.03	0.12	26,066	25.15	25.20	25.14	0.24	0.08	0.00
1227	2021-04-20	25.14	0.01	0.04	18,066	25.13	25.20	25.12	0.32	0.04	0.04
1226	2021-04-19	25.13	0.01	-0.04	34,507	25.14	25.17	25.11	0.24	-0.04	0.00
1225	2021-04-16	25.14	0.10	-0.40	78,855	25.12	25.20	25.12	0.32	0.08	0.00
1224	2021-04-15	25.24	0.04	0.16	21,850	25.22	25.24	25.20	0.16	0.08	-0.48
1223	2021-04-14	25.20	0.04	-0.16	13,912	25.21	25.24	25.20	0.16	-0.04	0.08
1222	2021-04-13	25.24	0.01	-0.04	6,554	25.25	25.25	25.20	0.20	-0.04	-0.12
1221	2021-04-12	25.25	0.01	-0.04	18,319	25.22	25.26	25.22	0.16	0.12	0.00
1220	2021-04-09	25.26	0.01	0.04	14,200	25.16	25.28	25.16	0.48	0.40	-0.16
1219	2021-04-08	25.25	0.05	-0.20	29,683	25.30	25.37	25.24	0.51	-0.20	-0.36
1218	2021-04-07	25.30	0.05	-0.20	17,901	25.38	25.42	25.30	0.47	-0.32	0.00
1217	2021-04-06	25.35	0.06	0.24	38,445	25.30	25.49	25.26	0.91	0.20	0.12
1216	2021-04-05	25.29	0.01	-0.04	11,480	25.17	25.30	25.17	0.52	0.48	0.04
1215	2021-04-01	25.30	0.13	0.52	26,600	25.18	25.30	25.17	0.52	0.48	-0.51
1214	2021-03-31	25.17	0.03	-0.12	22,224	25.15	25.29	25.15	0.56	0.08	0.04
1213	2021-03-30	25.20	0.07	0.28	12,578	25.15	25.20	25.12	0.32	0.20	-0.20
1212	2021-03-29	25.13	0.04	0.16	11,500	25.20	25.20	25.12	0.32	-0.28	0.08
1211	2021-03-26	25.09	0.07	-0.28	14,956	25.08	25.16	25.08	0.32	0.04	0.44
1210	2021-03-25	25.16	0.04	-0.16	10,700	25.18	25.18	25.09	0.36	-0.08	-0.32
1209	2021-03-24	25.20	0.09	0.36	13,895	25.08	25.20	25.08	0.48	0.48	-0.08
1208	2021-03-23	25.11	0.04	-0.16	2,900	25.20	25.20	25.10	0.40	-0.36	-0.12
1207	2021-03-22	25.15	0.03	0.12	5,120	25.18	25.18	25.13	0.20	-0.12	0.20
1206	2021-03-19	25.12	0.05	0.20	9,174	25.05	25.16	25.04	0.48	0.28	0.24
1205	2021-03-18	25.07	0.09	-0.36	15,312	25.03	25.20	25.03	0.68	0.16	-0.08
1204	2021-03-17	25.16	0.01	-0.04	11,827	25.12	25.17	25.12	0.20	0.16	-0.52
1203	2021-03-16	25.17	0.00	0.00	11,923	25.06	25.18	25.06	0.48	0.44	-0.20
1202	2021-03-15	25.17	0.02	-0.08	18,429	25.10	25.18	25.10	0.32	0.28	-0.44
1201	2021-03-12	25.19	0.01	-0.04	8,620	25.20	25.20	25.18	0.08	-0.04	-0.36
1200	2021-03-11	25.20	0.02	0.08	7,821	25.18	25.20	25.16	0.16	0.08	0.00
1199	2021-03-10	25.18	0.03	0.12	16,370	25.15	25.18	25.15	0.12	0.12	0.00
1198	2021-03-09	25.15	0.04	-0.16	10,546	25.19	25.19	25.10	0.36	-0.16	0.00
1197	2021-03-08	25.19	0.06	0.24	11,420	25.20	25.20	25.14	0.24	-0.04	0.00
1196	2021-03-05	25.13	0.01	-0.04	6,070	25.10	25.20	25.04	0.64	0.12	0.28
1195	2021-03-04	25.14	0.01	-0.04	15,579	25.11	25.20	25.03	0.68	0.12	-0.16
1194	2021-03-03	25.15	0.10	0.40	10,218	25.02	25.17	25.00	0.68	0.52	-0.16
1193	2021-03-02	25.05	0.05	-0.20	9,117	25.16	25.16	25.01	0.60	-0.44	-0.12
1192	2021-03-01	25.10	0.01	-0.04	10,783	25.26	25.26	25.03	0.91	-0.63	0.24
1191	2021-02-26	25.11	0.11	0.44	21,508	25.02	25.11	25.01	0.40	0.36	0.60
1190	2021-02-25	25.00	0.02	0.08	30,874	25.02	25.02	24.58	1.76	-0.08	0.08
1189	2021-02-24	24.98	0.02	0.08	36,710	25.00	25.04	24.91	0.52	-0.08	0.16
1188	2021-02-23	24.96	0.07	-0.28	5,525	25.00	25.00	24.96	0.16	-0.16	0.16
1187	2021-02-22	25.03	0.03	0.12	11,688	25.00	25.03	24.97	0.24	0.12	-0.12
1186	2021-02-19	25.00	0.05	0.20	30,101	25.00	25.00	24.96	0.16	0.00	0.00
1185	2021-02-18	24.95	0.06	-0.24	30,247	25.03	25.04	24.91	0.52	-0.32	0.20
1184	2021-02-17	25.01	0.17	0.68	24,574	25.06	25.06	25.00	0.24	-0.20	0.08
1183	2021-02-16	24.84	0.32	-1.27	18,823	25.13	25.15	24.84	1.23	-1.15	0.89
1182	2021-02-12	25.16	0.05	0.20	8,193	25.23	25.23	25.02	0.83	-0.28	-0.12
1181	2021-02-11	25.11	0.31	-1.22	28,491	25.50	25.50	25.11	1.53	-1.53	0.48
1180	2021-02-10	25.42	0.06	-0.24	12,637	25.45	25.49	25.42	0.28	-0.12	0.31
1179	2021-02-09	25.48	0.11	0.43	6,823	25.40	25.48	25.40	0.31	0.31	-0.12
1178	2021-02-08	25.37	0.06	-0.24	3,534	25.40	25.50	25.36	0.55	-0.12	0.12
1177	2021-02-05	25.43	0.05	-0.20	12,999	25.47	25.50	25.39	0.43	-0.16	-0.12
1176	2021-02-04	25.48	0.01	-0.04	4,599	25.30	25.50	25.30	0.79	0.71	-0.04
1175	2021-02-03	25.49	0.06	0.24	8,894	25.44	25.49	25.35	0.55	0.20	-0.75
1174	2021-02-02	25.43	0.02	0.08	18,858	25.39	25.48	25.37	0.43	0.16	0.04
1173	2021-02-01	25.41	0.02	0.08	6,172	25.30	25.51	25.14	1.46	0.43	-0.08
1172	2021-01-29	25.39	0.27	1.07	49,783	25.20	25.41	25.11	1.19	0.75	-0.35
1171	2021-01-28	25.12	0.02	0.08	20,251	25.11	25.35	25.11	0.96	0.04	0.32
1170	2021-01-27	25.10	0.27	-1.06	11,727	25.36	25.36	25.10	1.03	-1.03	0.04
1169	2021-01-26	25.37	0.02	0.08	18,079	25.35	25.45	25.26	0.75	0.08	-0.04
1168	2021-01-25	25.35	0.02	0.08	4,960	25.34	25.47	25.33	0.55	0.04	0.00
1167	2021-01-22	25.33	0.21	-0.82	12,700	25.30	25.46	25.27	0.75	0.12	0.04
1166	2021-01-21	25.54	0.02	-0.08	16,800	25.35	25.55	25.34	0.83	0.75	-0.94
1165	2021-01-20	25.56	0.11	0.43	7,000	25.43	25.56	25.38	0.71	0.51	-0.82
1164	2021-01-19	25.45	0.14	-0.55	10,800	25.50	25.50	25.28	0.86	-0.20	-0.08
1163	2021-01-15	25.59	0.06	0.24	3,600	25.50	25.59	25.45	0.55	0.35	-0.35
1162	2021-01-14	25.53	0.06	0.24	15,200	25.47	25.56	25.41	0.59	0.24	-0.12
1161	2021-01-13	25.47	0.37	1.47	8,700	25.02	25.61	25.02	2.36	1.80	0.00
1160	2021-01-12	25.10	0.11	-0.44	41,500	25.02	25.10	24.90	0.80	0.32	-0.32
1159	2021-01-11	25.21	0.13	-0.51	15,500	25.34	25.40	25.20	0.79	-0.51	-0.75
1158	2021-01-08	25.34	0.12	0.48	8,000	25.11	25.37	25.11	1.04	0.92	0.00
1157	2021-01-07	25.22	0.18	-0.71	11,900	25.40	25.40	25.20	0.79	-0.71	-0.44
1156	2021-01-06	25.40	0.25	-0.97	11,900	25.64	25.65	25.24	1.60	-0.94	0.00
1155	2021-01-05	25.65	0.08	-0.31	6,700	25.73	25.75	25.59	0.62	-0.31	-0.04
1154	2021-01-04	25.73	0.24	-0.92	8,800	25.97	25.97	25.64	1.27	-0.92	0.00
1153	2020-12-31	25.97	0.11	0.43	65,400	25.83	25.97	25.83	0.54	0.54	0.00
1152	2020-12-30	25.86	0.06	0.23	23,400	25.80	25.87	25.73	0.54	0.23	-0.12
1151	2020-12-29	25.80	0.00	0.00	20,700	25.71	25.89	25.70	0.74	0.35	0.00
1150	2020-12-28	25.80	0.01	0.04	13,400	25.74	25.80	25.69	0.43	0.23	-0.35
1149	2020-12-24	25.79	0.08	0.31	2,100	25.76	25.80	25.76	0.16	0.12	-0.19
1148	2020-12-23	25.71	0.19	0.74	6,900	25.59	25.78	25.50	1.09	0.47	0.19
1147	2020-12-22	25.52	0.08	-0.31	14,300	25.60	25.69	25.46	0.90	-0.31	0.27
1146	2020-12-21	25.60	0.05	0.20	9,000	25.53	25.60	25.53	0.27	0.27	0.00
1145	2020-12-18	25.55	0.00	0.00	7,200	25.55	25.55	25.51	0.16	0.00	-0.08
1144	2020-12-17	25.55	0.10	-0.39	16,500	25.51	25.65	25.51	0.55	0.16	0.00
1143	2020-12-16	25.65	0.03	0.12	6,200	25.61	25.65	25.50	0.59	0.16	-0.55
1142	2020-12-15	25.62	0.28	-1.08	32,600	25.75	25.80	25.53	1.05	-0.50	-0.04
1141	2020-12-14	25.90	0.23	0.90	16,700	25.60	25.90	25.60	1.17	1.17	-0.58
1140	2020-12-11	25.67	0.06	0.23	6,200	25.60	25.78	25.60	0.70	0.27	-0.27
1139	2020-12-10	25.61	0.10	-0.39	5,400	25.55	25.72	25.55	0.67	0.23	-0.04
1138	2020-12-09	25.71	0.08	0.31	15,900	25.52	25.79	25.52	1.06	0.74	-0.62
1137	2020-12-08	25.63	0.20	-0.77	24,800	25.63	25.82	25.59	0.90	0.00	-0.43
1136	2020-12-07	25.83	0.09	-0.35	6,200	25.84	25.85	25.72	0.50	-0.04	-0.77
1135	2020-12-04	25.92	0.24	0.93	14,700	25.68	25.93	25.68	0.97	0.93	-0.31
1134	2020-12-03	25.68	0.18	0.71	8,000	25.71	25.74	25.45	1.13	-0.12	0.00
1133	2020-12-02	25.50	0.00	0.00	3,900	25.57	25.57	25.50	0.27	-0.27	0.82
1132	2020-12-01	25.50	0.10	0.39	8,400	25.49	25.55	25.49	0.24	0.04	0.27
1131	2020-11-30	25.40	0.15	0.59	45,200	25.50	25.54	25.33	0.82	-0.39	0.35
1130	2020-11-27	25.25	0.04	-0.16	5,700	25.39	25.40	25.25	0.59	-0.55	0.99
1129	2020-11-25	25.29	0.04	-0.16	37,300	25.27	25.29	25.25	0.16	0.08	0.40
1128	2020-11-24	25.33	0.08	0.32	5,900	25.27	25.38	25.26	0.47	0.24	-0.24
1127	2020-11-23	25.25	0.00	0.00	7,900	25.31	25.38	25.23	0.59	-0.24	0.08
1126	2020-11-20	25.25	0.10	-0.39	4,400	25.36	25.36	25.20	0.63	-0.43	0.24
1125	2020-11-19	25.35	0.01	-0.04	7,300	25.34	25.35	25.22	0.51	0.04	0.04
1124	2020-11-18	25.36	0.03	0.12	10,800	25.28	25.37	25.28	0.36	0.32	-0.08
1123	2020-11-17	25.33	0.04	0.16	15,700	25.25	25.39	25.24	0.59	0.32	-0.20
1122	2020-11-16	25.29	0.10	0.40	16,500	25.19	25.29	25.11	0.71	0.40	-0.16
1121	2020-11-13	25.19	0.08	0.32	14,400	25.15	25.20	25.15	0.20	0.16	0.00
1120	2020-11-12	25.11	0.28	-1.10	6,600	25.14	25.20	25.10	0.40	-0.12	0.16
1119	2020-11-11	25.39	0.06	0.24	9,500	25.33	25.42	25.33	0.36	0.24	-0.98
1118	2020-11-10	25.33	0.19	-0.74	23,800	25.30	25.44	25.28	0.63	0.12	0.00
1117	2020-11-09	25.52	0.25	0.99	11,700	25.33	25.56	25.33	0.91	0.75	-0.86
1116	2020-11-06	25.27	0.25	-0.98	4,200	25.52	25.52	25.27	0.98	-0.98	0.24
1115	2020-11-05	25.52	0.13	0.51	11,100	25.39	25.52	25.39	0.51	0.51	0.00
1114	2020-11-04	25.39	0.28	1.12	18,900	25.11	25.48	25.11	1.47	1.12	0.00
1113	2020-11-03	25.11	0.28	-1.10	38,700	25.23	25.37	25.10	1.07	-0.48	0.00
1112	2020-11-02	25.39	0.16	0.63	5,100	25.40	25.44	25.15	1.14	-0.04	-0.63
1111	2020-10-30	25.23	0.23	0.92	31,000	25.01	25.25	25.01	0.96	0.88	0.67
1110	2020-10-29	25.00	0.10	-0.40	17,400	25.02	25.39	25.00	1.56	-0.08	0.04
1109	2020-10-28	25.10	0.28	-1.10	17,700	25.30	25.35	25.09	1.03	-0.79	-0.32
1108	2020-10-27	25.38	0.14	-0.55	7,600	25.54	25.54	25.36	0.70	-0.63	-0.32
1107	2020-10-26	25.52	0.09	-0.35	3,100	25.28	25.56	25.28	1.11	0.95	0.08
1106	2020-10-23	25.61	0.31	1.23	9,200	25.50	25.61	25.49	0.47	0.43	-1.29
1105	2020-10-22	25.30	0.01	0.04	7,400	25.35	25.42	25.22	0.79	-0.20	0.79
1104	2020-10-21	25.29	0.22	-0.86	17,100	25.50	25.59	25.22	1.45	-0.82	0.24
1103	2020-10-20	25.51	0.02	0.08	9,000	25.47	25.54	25.35	0.75	0.16	-0.04
1102	2020-10-19	25.49	0.02	-0.08	14,800	25.56	25.60	25.37	0.90	-0.27	-0.08
1101	2020-10-16	25.51	0.13	-0.51	8,700	25.56	25.64	25.51	0.51	-0.20	0.20
1100	2020-10-15	25.64	0.09	0.35	13,700	25.48	25.67	25.41	1.02	0.63	-0.31
1099	2020-10-14	25.55	0.06	-0.23	9,500	25.55	25.58	25.48	0.39	0.00	-0.27
1098	2020-10-13	25.61	0.25	0.99	56,300	25.43	25.65	25.34	1.22	0.71	-0.23
1097	2020-10-12	25.36	0.14	-0.55	10,800	25.30	25.46	25.25	0.83	0.24	0.28
1096	2020-10-09	25.50	0.04	0.16	10,300	25.36	25.55	25.34	0.83	0.55	-0.78
1095	2020-10-08	25.46	0.04	-0.16	13,500	25.48	25.58	25.42	0.63	-0.08	-0.39
1094	2020-10-07	25.50	0.10	0.39	14,400	25.38	25.50	25.27	0.91	0.47	-0.08
1093	2020-10-06	25.40	0.08	-0.31	18,100	25.30	25.48	25.20	1.11	0.40	-0.08
1092	2020-10-05	25.48	0.06	-0.23	20,300	25.49	25.50	25.34	0.63	-0.04	-0.71
1091	2020-10-02	25.54	0.17	0.67	12,500	25.34	25.59	25.25	1.34	0.79	-0.20
1090	2020-10-01	25.37	0.36	1.44	20,500	25.38	25.47	25.05	1.65	-0.04	-0.12
1089	2020-09-30	25.01	0.26	-1.03	56,900	25.27	25.36	24.97	1.54	-1.03	1.48
1088	2020-09-29	25.27	0.07	-0.28	14,700	25.35	25.35	25.01	1.34	-0.32	0.00
1087	2020-09-28	25.34	0.01	-0.04	16,100	25.30	25.46	25.14	1.26	0.16	0.04
1086	2020-09-25	25.35	0.55	2.22	32,300	24.84	25.35	24.84	2.05	2.05	-0.20
1085	2020-09-24	24.80	0.04	-0.16	28,900	24.70	24.83	24.56	1.09	0.40	0.16
1084	2020-09-23	24.84	0.39	-1.55	27,300	25.20	25.26	24.63	2.50	-1.43	-0.56
1083	2020-09-22	25.23	0.06	-0.24	11,000	25.28	25.36	25.23	0.51	-0.20	-0.12
1082	2020-09-21	25.29	0.21	0.84	12,400	25.19	25.37	25.00	1.47	0.40	-0.04
1081	2020-09-18	25.08	0.07	-0.28	10,300	25.17	25.30	25.03	1.07	-0.36	0.44
1080	2020-09-17	25.15	0.18	-0.71	8,400	25.33	25.36	25.13	0.91	-0.71	0.08
1079	2020-09-16	25.33	0.14	-0.55	10,700	25.45	25.45	25.30	0.59	-0.47	0.00
1078	2020-09-15	25.47	0.27	1.07	13,300	25.20	25.49	25.06	1.71	1.07	-0.08
1077	2020-09-14	25.20	0.14	0.56	8,500	25.13	25.23	25.12	0.44	0.28	0.00
1076	2020-09-11	25.06	0.27	-1.07	16,800	25.00	25.18	25.00	0.72	0.24	0.28
1075	2020-09-10	25.33	0.18	0.72	7,200	25.00	25.35	25.00	1.40	1.32	-1.30
1074	2020-09-09	25.15	0.34	1.37	6,000	24.90	25.17	24.90	1.08	1.00	-0.60
1073	2020-09-08	24.81	0.01	0.04	14,500	24.80	24.95	24.80	0.60	0.04	0.36
1072	2020-09-04	24.80	0.40	-1.59	11,700	25.09	25.09	24.75	1.36	-1.16	0.00
1071	2020-09-03	25.20	0.07	-0.28	8,900	25.25	25.25	25.02	0.91	-0.20	-0.44
1070	2020-09-02	25.27	0.08	-0.32	10,400	25.30	25.30	25.13	0.67	-0.12	-0.08
1069	2020-09-01	25.35	0.00	0.00	23,000	25.36	25.41	25.25	0.63	-0.04	-0.20
1068	2020-08-31	25.35	0.08	0.32	41,400	25.35	25.50	25.35	0.59	0.00	0.04
1067	2020-08-28	25.27	0.13	-0.51	14,800	25.26	25.48	25.23	0.99	0.04	0.32
1066	2020-08-27	25.40	0.05	-0.20	20,100	25.35	25.50	25.26	0.95	0.20	-0.55
1065	2020-08-26	25.45	0.24	0.95	18,200	25.24	25.50	25.24	1.03	0.83	-0.39
1064	2020-08-25	25.21	0.05	-0.20	14,600	25.26	25.26	25.04	0.87	-0.20	0.12
1063	2020-08-24	25.26	0.26	1.04	11,300	25.10	25.35	25.10	1.00	0.64	0.00
1062	2020-08-21	25.00	0.24	-0.95	17,500	25.24	25.24	25.00	0.95	-0.95	0.40
1061	2020-08-20	25.24	0.02	-0.08	12,500	25.01	25.25	25.01	0.96	0.92	0.00
1060	2020-08-19	25.26	0.09	-0.36	13,800	25.26	25.26	25.17	0.36	0.00	-0.99
1059	2020-08-18	25.35	0.20	0.80	15,400	25.14	25.35	25.08	1.07	0.84	-0.36
1058	2020-08-17	25.15	0.06	0.24	21,200	25.10	25.20	25.03	0.68	0.20	-0.04
1057	2020-08-14	25.09	0.08	-0.32	16,500	25.07	25.12	25.00	0.48	0.08	0.04
1056	2020-08-13	25.17	0.31	-1.22	22,900	25.10	25.23	25.04	0.76	0.28	-0.40
1055	2020-08-12	25.48	0.20	0.79	20,300	25.30	25.48	25.26	0.87	0.71	-1.49
1054	2020-08-11	25.28	0.00	0.00	22,300	25.28	25.35	25.28	0.28	0.00	0.08
1053	2020-08-10	25.28	0.02	0.08	21,200	25.26	25.37	25.26	0.44	0.08	0.00
1052	2020-08-07	25.26	0.01	-0.04	29,900	25.17	25.27	25.13	0.56	0.36	0.00
1051	2020-08-06	25.27	0.10	0.40	19,100	25.20	25.27	25.20	0.28	0.28	-0.40
1050	2020-08-05	25.17	0.10	-0.40	18,700	25.20	25.34	25.16	0.71	-0.12	0.12
1049	2020-08-04	25.27	0.07	-0.28	23,200	25.18	25.30	25.05	0.99	0.36	-0.28
1048	2020-08-03	25.34	0.28	1.12	14,100	25.00	25.34	25.00	1.36	1.36	-0.63
1047	2020-07-31	25.06	0.12	0.48	12,100	25.03	25.15	25.03	0.48	0.12	-0.24
1046	2020-07-30	24.94	0.05	-0.20	16,900	24.99	25.14	24.87	1.08	-0.20	0.36
1045	2020-07-29	24.99	0.11	-0.44	24,300	25.10	25.10	24.91	0.76	-0.44	0.00
1044	2020-07-28	25.10	0.12	0.48	22,400	24.98	25.12	24.81	1.24	0.48	0.00
1043	2020-07-27	24.98	0.02	-0.08	8,500	24.99	25.01	24.95	0.24	-0.04	0.00
1042	2020-07-24	25.00	0.10	0.40	16,500	24.90	25.00	24.90	0.40	0.40	-0.04
1041	2020-07-23	24.90	0.05	-0.20	18,200	24.94	25.04	24.90	0.56	-0.16	0.00
1040	2020-07-22	24.95	0.10	-0.40	19,400	25.05	25.09	24.91	0.72	-0.40	-0.04
1039	2020-07-21	25.05	0.15	0.60	34,900	24.91	25.13	24.91	0.88	0.56	0.00
1038	2020-07-20	24.90	0.01	0.04	16,300	24.89	24.95	24.89	0.24	0.04	0.04
1037	2020-07-17	24.89	0.03	0.12	14,500	24.90	25.00	24.78	0.88	-0.04	0.00
1036	2020-07-16	24.86	0.05	0.20	33,800	24.75	24.95	24.75	0.81	0.44	0.16
1035	2020-07-15	24.81	0.18	0.73	6,900	24.66	24.81	24.66	0.61	0.61	-0.24
1034	2020-07-14	24.63	0.01	-0.04	12,200	24.57	24.79	24.57	0.90	0.24	0.12
1033	2020-07-13	24.64	0.17	-0.69	15,000	24.76	24.91	24.64	1.09	-0.48	-0.28
1032	2020-07-10	24.81	0.08	0.32	48,900	24.98	24.99	24.74	1.00	-0.68	-0.20
1031	2020-07-09	24.73	0.04	-0.16	33,600	24.83	24.83	24.54	1.17	-0.40	1.01
1030	2020-07-08	24.77	0.16	0.65	65,100	24.88	24.88	24.63	1.00	-0.44	0.24
1029	2020-07-07	24.61	0.38	1.57	61,800	24.71	24.74	24.48	1.05	-0.40	1.10
1028	2020-07-06	24.23	0.72	3.06	54,000	23.98	24.33	23.85	2.00	1.04	1.98
1027	2020-07-02	23.51	0.05	-0.21	18,900	23.50	23.76	23.50	1.11	0.04	2.00
1026	2020-07-01	23.56	0.32	1.38	6,100	23.35	23.62	23.35	1.16	0.90	-0.25
1025	2020-06-30	23.24	0.19	-0.81	134,500	23.50	23.60	23.24	1.53	-1.11	0.47
1024	2020-06-29	23.43	0.22	-0.93	25,800	23.40	23.44	23.20	1.03	0.13	0.30
1023	2020-06-26	23.65	0.13	0.55	17,100	23.53	23.82	23.16	2.80	0.51	-1.06
1022	2020-06-25	23.52	0.67	-2.77	10,100	23.88	23.88	23.41	1.97	-1.51	0.04
1021	2020-06-24	24.19	0.86	3.69	15,000	23.42	24.19	23.21	4.18	3.29	-1.28
1020	2020-06-23	23.33	0.18	-0.77	15,100	23.55	23.85	23.21	2.72	-0.93	0.39
1019	2020-06-22	23.51	0.00	0.00	23,800	23.60	23.65	23.41	1.02	-0.38	0.17
1018	2020-06-19	23.51	0.06	-0.25	23,200	23.74	23.88	23.41	1.98	-0.97	0.38
1017	2020-06-18	23.57	0.05	-0.21	25,900	23.89	24.01	23.21	3.35	-1.34	0.72
1016	2020-06-17	23.62	0.96	-3.91	46,100	24.51	24.54	23.60	3.84	-3.63	1.14
1015	2020-06-16	24.58	0.27	-1.09	29,700	24.85	24.86	24.55	1.25	-1.09	-0.28
1014	2020-06-15	24.85	0.22	0.89	10,100	24.58	24.91	24.51	1.63	1.10	0.00
1013	2020-06-12	24.63	0.08	0.33	12,100	24.75	24.75	24.56	0.77	-0.48	-0.20
1012	2020-06-11	24.55	0.72	-2.85	22,900	24.86	25.05	24.50	2.21	-1.25	0.81
1011	2020-06-10	25.27	0.09	0.36	27,800	25.15	25.30	24.88	1.67	0.48	-1.62
1010	2020-06-09	25.18	0.09	0.36	10,500	25.10	25.20	24.98	0.88	0.32	-0.12
1009	2020-06-08	25.09	0.10	0.40	22,100	25.00	25.09	24.93	0.64	0.36	0.04
1008	2020-06-05	24.99	0.01	0.04	27,100	25.20	25.20	24.98	0.87	-0.83	0.04
1007	2020-06-04	24.98	0.04	0.16	22,400	25.00	25.07	24.92	0.60	-0.08	0.88
1006	2020-06-03	24.94	0.26	-1.03	18,100	25.20	25.20	24.85	1.39	-1.03	0.24
1005	2020-06-02	25.20	0.47	1.90	61,600	24.98	25.20	24.98	0.88	0.88	0.00
1004	2020-06-01	24.73	0.38	1.56	13,800	24.62	24.73	24.60	0.53	0.45	1.01
1003	2020-05-29	24.35	0.40	1.67	35,200	23.71	24.50	23.69	3.42	2.70	1.11
1002	2020-05-28	23.95	0.00	0.00	41,600	24.00	24.43	23.95	2.00	-0.21	-1.00
1001	2020-05-27	23.95	0.00	0.00	22,700	23.85	23.95	23.77	0.75	0.42	0.21
1000	2020-05-26	23.95	0.27	1.14	14,600	23.68	23.95	23.68	1.14	1.14	-0.42
999	2020-05-22	23.68	0.00	0.00	9,100	23.67	23.68	23.56	0.51	0.04	0.00
998	2020-05-21	23.68	0.00	0.00	23,400	23.56	23.68	23.56	0.51	0.51	-0.04
997	2020-05-20	23.68	0.01	0.04	6,700	23.94	23.94	23.66	1.17	-1.09	-0.51
996	2020-05-19	23.67	0.18	-0.75	19,300	23.85	23.85	23.56	1.22	-0.75	1.14
995	2020-05-18	23.85	0.14	0.59	18,300	23.95	23.98	23.57	1.71	-0.42	0.00
994	2020-05-15	23.71	0.21	0.89	11,500	23.74	23.87	23.54	1.39	-0.13	1.01
993	2020-05-14	23.50	0.45	-1.88	31,600	23.79	23.79	23.05	3.11	-1.22	1.02
992	2020-05-13	23.95	0.03	-0.13	23,900	23.93	23.96	23.30	2.76	0.08	-0.67
991	2020-05-12	23.98	0.23	0.97	12,400	23.75	23.98	23.48	2.11	0.97	-0.21
990	2020-05-11	23.75	0.01	-0.04	8,400	23.75	23.76	23.45	1.31	0.00	0.00
989	2020-05-08	23.76	0.29	1.24	12,200	23.60	23.76	23.48	1.19	0.68	-0.04
988	2020-05-07	23.47	0.27	1.16	6,800	23.20	23.49	23.20	1.25	1.16	0.55
987	2020-05-06	23.20	0.09	-0.39	39,300	23.20	23.20	23.00	0.86	0.00	0.00
986	2020-05-05	23.29	0.09	-0.38	11,400	23.38	23.46	23.05	1.75	-0.38	-0.39
985	2020-05-04	23.38	0.68	3.00	27,200	22.96	23.38	22.73	2.83	1.83	0.00
984	2020-05-01	22.70	0.14	-0.61	15,800	22.72	22.96	22.50	2.02	-0.09	1.15
983	2020-04-30	22.84	0.24	-1.04	58,700	23.24	23.50	22.61	3.83	-1.72	-0.53
982	2020-04-29	23.08	0.23	1.01	24,400	23.00	23.18	22.90	1.22	0.35	0.69
981	2020-04-28	22.85	0.24	-1.04	42,800	22.86	23.20	22.83	1.62	-0.04	0.66
980	2020-04-27	23.09	0.19	-0.82	57,000	23.03	23.31	22.95	1.56	0.26	-1.00
979	2020-04-24	23.28	0.25	1.09	9,400	23.50	23.70	22.85	3.62	-0.94	-1.07
978	2020-04-23	23.03	0.53	2.36	21,700	22.39	23.50	22.39	4.96	2.86	2.04
977	2020-04-22	22.50	0.35	-1.53	17,400	22.85	23.59	22.50	4.77	-1.53	-0.49
976	2020-04-21	22.85	0.27	-1.17	39,700	23.00	23.00	21.83	5.09	-0.65	0.00
975	2020-04-20	23.12	0.53	-2.24	17,600	23.50	23.65	23.02	2.68	-1.62	-0.52
974	2020-04-17	23.65	0.11	0.47	29,600	23.38	23.89	23.33	2.40	1.15	-0.63
973	2020-04-16	23.54	0.23	-0.97	7,000	23.32	23.58	23.13	1.93	0.94	-0.68
972	2020-04-15	23.77	0.12	-0.50	26,600	23.64	23.80	23.21	2.50	0.55	-1.89
971	2020-04-14	23.89	0.89	3.87	25,400	23.12	23.99	23.12	3.76	3.33	-1.05
970	2020-04-13	23.00	0.15	0.66	40,700	22.85	23.03	22.07	4.20	0.66	0.52
969	2020-04-09	22.85	0.00	0.00	56,700	21.76	23.79	21.76	9.33	5.01	0.00
968	2020-04-08	22.85	1.43	6.68	37,900	22.50	24.84	22.42	10.76	1.56	-4.77
967	2020-04-07	21.42	0.85	4.13	20,100	21.00	21.44	20.96	2.29	2.00	5.04
966	2020-04-06	20.57	0.84	4.26	36,000	19.75	20.80	19.75	5.32	4.15	2.09
965	2020-04-03	19.73	0.17	-0.85	25,500	19.85	20.03	18.44	8.01	-0.60	0.10
964	2020-04-02	19.90	0.05	0.25	15,500	19.74	21.21	19.28	9.78	0.81	-0.25
963	2020-04-01	19.85	0.15	-0.75	61,700	20.43	20.43	18.91	7.44	-2.84	-0.55
962	2020-03-31	20.00	0.58	-2.82	25,800	20.60	21.18	20.00	5.73	-2.91	2.15
961	2020-03-30	20.58	0.28	-1.34	22,000	20.75	20.79	20.01	3.76	-0.82	0.10
960	2020-03-27	20.86	2.13	-9.26	37,600	21.86	21.96	20.35	7.37	-4.57	-0.53
959	2020-03-26	22.99	3.98	20.94	77,000	20.00	22.99	20.00	14.95	14.95	-4.92
958	2020-03-25	19.01	0.61	3.32	40,900	20.00	21.71	19.00	13.55	-4.95	5.21
957	2020-03-24	18.40	1.78	10.71	14,700	16.65	19.44	16.65	16.76	10.51	8.70
956	2020-03-23	16.62	0.18	1.09	65,300	16.50	16.87	15.50	8.30	0.73	0.18
955	2020-03-20	16.44	0.94	6.06	58,400	16.60	17.72	15.85	11.27	-0.96	0.36
954	2020-03-19	15.50	0.29	1.91	63,300	15.51	16.01	13.12	18.63	-0.06	7.10
953	2020-03-18	15.21	4.29	-22.00	64,400	19.50	19.58	12.01	38.82	-22.00	1.97
952	2020-03-17	19.50	0.66	-3.27	38,500	21.37	21.50	19.50	9.36	-8.75	0.00
951	2020-03-16	20.16	0.74	-3.54	49,600	20.90	20.90	20.00	4.31	-3.54	6.00
950	2020-03-13	20.90	2.43	13.16	33,000	19.10	21.42	19.00	12.67	9.42	0.00
949	2020-03-12	18.47	6.51	-26.06	94,000	24.40	24.40	18.19	25.45	-24.30	3.41
948	2020-03-11	24.98	0.17	-0.68	38,900	24.90	24.98	24.72	1.04	0.32	-2.32
947	2020-03-10	25.15	0.25	1.00	14,200	25.00	25.15	24.70	1.80	0.60	-0.99
946	2020-03-09	24.90	0.22	-0.88	59,000	24.80	24.99	24.63	1.45	0.40	0.40
945	2020-03-06	25.12	0.22	-0.87	15,300	25.19	25.28	25.06	0.87	-0.28	-1.27
944	2020-03-05	25.34	0.30	-1.17	10,900	25.50	25.54	25.31	0.90	-0.63	-0.59
943	2020-03-04	25.64	0.08	0.31	32,700	25.30	25.72	25.20	2.06	1.34	-0.55
942	2020-03-03	25.56	0.08	0.31	7,600	25.45	25.85	25.45	1.57	0.43	-1.02
941	2020-03-02	25.48	0.68	2.74	34,700	25.00	25.68	25.00	2.72	1.92	-0.12
940	2020-02-28	24.80	0.71	-2.78	79,100	25.40	25.76	24.80	3.78	-2.36	0.81
939	2020-02-27	25.51	0.04	0.16	15,100	25.40	25.55	25.30	0.98	0.43	-0.43
938	2020-02-26	25.47	0.01	-0.04	32,600	25.54	25.60	25.43	0.67	-0.27	-0.27
937	2020-02-25	25.48	0.05	0.20	67,100	25.50	25.65	25.43	0.86	-0.08	0.24
936	2020-02-24	25.43	0.66	-2.53	26,300	26.09	26.13	25.42	2.72	-2.53	0.28
935	2020-02-21	26.09	0.20	-0.76	20,000	26.29	26.29	26.08	0.80	-0.76	0.00
934	2020-02-20	26.29	0.05	0.19	13,700	26.30	26.30	26.06	0.91	-0.04	0.00
933	2020-02-19	26.24	0.01	-0.04	2,200	26.19	26.24	26.19	0.19	0.19	0.23
932	2020-02-18	26.25	0.00	0.00	6,700	26.25	26.25	26.22	0.11	0.00	-0.23
931	2020-02-14	26.25	0.00	0.00	5,400	26.25	26.30	26.22	0.30	0.00	0.00
930	2020-02-13	26.25	0.29	-1.09	17,000	26.18	26.30	26.18	0.46	0.27	0.00
929	2020-02-12	26.54	0.10	-0.38	18,600	26.50	26.60	26.50	0.38	0.15	-1.36
928	2020-02-11	26.64	0.05	0.19	31,400	26.50	26.74	26.49	0.94	0.53	-0.53
927	2020-02-10	26.59	0.29	-1.08	19,200	26.60	26.60	26.45	0.56	-0.04	-0.34
926	2020-02-07	26.88	0.38	1.43	25,000	26.45	26.89	26.45	1.66	1.63	-1.04
925	2020-02-06	26.50	0.08	0.30	7,300	26.42	26.50	26.42	0.30	0.30	-0.19
924	2020-02-05	26.42	0.02	-0.08	8,600	26.26	26.45	26.26	0.72	0.61	0.00
923	2020-02-04	26.44	0.13	0.49	23,400	26.31	26.45	26.31	0.53	0.49	-0.68
922	2020-02-03	26.31	0.06	0.23	6,000	26.20	26.31	26.09	0.84	0.42	0.00
921	2020-01-31	26.25	0.01	0.04	45,500	26.15	26.25	26.02	0.88	0.38	-0.19
920	2020-01-30	26.24	0.08	0.31	12,400	26.14	26.24	26.13	0.42	0.38	-0.34
919	2020-01-29	26.16	0.21	0.81	13,900	26.00	26.20	26.00	0.77	0.62	-0.08
918	2020-01-28	25.95	0.08	-0.31	1,900	26.04	26.04	25.95	0.35	-0.35	0.19
917	2020-01-27	26.03	0.03	-0.12	8,600	25.97	26.10	25.91	0.73	0.23	0.04
916	2020-01-24	26.06	0.01	-0.04	2,400	26.10	26.13	25.91	0.84	-0.15	-0.35
915	2020-01-23	26.07	0.03	-0.11	2,800	25.98	26.22	25.98	0.92	0.35	0.12
914	2020-01-22	26.10	0.02	0.08	5,500	26.07	26.10	25.96	0.54	0.12	-0.46
913	2020-01-21	26.08	0.02	0.08	13,300	26.06	26.10	25.96	0.54	0.08	-0.04
912	2020-01-17	26.06	0.08	-0.31	16,900	26.02	26.09	26.01	0.31	0.15	0.00
911	2020-01-16	26.14	0.07	-0.27	8,400	26.19	26.20	26.11	0.34	-0.19	-0.46
910	2020-01-15	26.21	0.04	-0.15	9,200	26.27	26.29	26.20	0.34	-0.23	-0.08
909	2020-01-14	26.25	0.10	0.38	8,100	26.15	26.27	26.15	0.46	0.38	0.08
908	2020-01-13	26.15	0.19	-0.72	28,700	26.08	26.32	26.08	0.92	0.27	0.00
907	2020-01-10	26.34	0.00	0.00	6,300	26.28	26.34	26.28	0.23	0.23	-0.99
906	2020-01-09	26.34	0.14	0.53	12,900	26.20	26.36	26.20	0.61	0.53	-0.23
905	2020-01-08	26.20	0.17	-0.64	22,600	26.27	26.40	26.20	0.76	-0.27	0.00
904	2020-01-07	26.37	0.04	0.15	7,500	26.33	26.40	26.26	0.53	0.15	-0.38
903	2020-01-06	26.33	0.01	0.04	10,900	26.32	26.42	26.28	0.53	0.04	0.00
902	2020-01-03	26.32	0.05	-0.19	21,000	26.11	26.35	26.11	0.92	0.80	0.00
901	2020-01-02	26.37	0.40	1.54	19,300	25.93	26.39	25.93	1.77	1.70	-0.99
900	2019-12-31	25.97	0.13	-0.50	13,800	26.18	26.18	25.92	0.99	-0.80	-0.15
899	2019-12-30	26.10	0.09	0.35	14,200	26.09	26.10	25.92	0.69	0.04	0.31
898	2019-12-27	26.01	0.14	-0.54	14,800	25.90	26.19	25.89	1.16	0.42	0.31
897	2019-12-26	26.15	0.15	-0.57	6,500	26.15	26.15	26.10	0.19	0.00	-0.96
896	2019-12-24	26.30	0.00	0.00	1,900	26.22	26.30	26.22	0.31	0.31	-0.57
895	2019-12-23	26.30	0.08	0.31	4,600	26.29	26.30	26.24	0.23	0.04	-0.30
894	2019-12-20	26.22	0.04	-0.15	5,600	26.22	26.26	26.20	0.23	0.00	0.27
893	2019-12-19	26.26	0.01	-0.04	7,700	26.27	26.27	26.21	0.23	-0.04	-0.15
892	2019-12-18	26.27	0.07	0.27	5,700	26.27	26.27	26.15	0.46	0.00	0.00
891	2019-12-17	26.20	0.10	-0.38	10,100	26.28	26.30	26.13	0.65	-0.30	0.27
890	2019-12-16	26.30	0.00	0.00	5,600	26.30	26.30	26.08	0.84	0.00	-0.08
889	2019-12-13	26.30	0.00	0.00	10,200	26.20	26.30	26.10	0.76	0.38	0.00
888	2019-12-12	26.30	0.45	1.74	116,200	26.11	26.30	25.77	2.03	0.73	-0.38
887	2019-12-11	25.85	0.03	0.12	116,800	25.82	25.90	25.77	0.50	0.12	1.01
886	2019-12-10	25.82	0.11	0.43	7,200	25.81	25.82	25.73	0.35	0.04	0.00
885	2019-12-09	25.71	0.21	0.82	37,000	25.76	25.76	25.58	0.70	-0.19	0.39
884	2019-12-06	25.50	0.11	0.43	14,500	25.38	25.54	25.38	0.63	0.47	1.02
883	2019-12-05	25.39	0.21	-0.82	14,600	25.38	25.53	25.37	0.63	0.04	-0.04
882	2019-12-04	25.60	0.01	-0.04	12,100	25.60	25.64	25.59	0.20	0.00	-0.86
881	2019-12-03	25.61	0.03	-0.12	10,600	25.59	25.65	25.58	0.27	0.08	-0.04
880	2019-12-02	25.64	0.02	0.08	58,300	25.93	25.93	25.55	1.47	-1.12	-0.20
879	2019-11-29	25.62	0.06	-0.23	49,800	25.62	25.72	25.60	0.47	0.00	1.21
878	2019-11-27	25.68	0.10	-0.39	25,000	25.78	25.80	25.65	0.58	-0.39	-0.23
877	2019-11-26	25.78	0.12	0.47	23,400	25.66	25.90	25.66	0.94	0.47	0.00
876	2019-11-25	25.66	0.03	-0.12	1,400	25.68	25.68	25.66	0.08	-0.08	0.00
875	2019-11-22	25.69	0.04	-0.16	15,200	25.65	25.76	25.65	0.43	0.16	-0.04
874	2019-11-21	25.73	0.04	-0.16	8,500	25.75	25.79	25.70	0.35	-0.08	-0.31
873	2019-11-20	25.77	0.07	0.27	34,000	25.54	25.79	25.50	1.14	0.90	-0.08
872	2019-11-19	25.70	0.00	0.00	15,800	25.78	25.79	25.60	0.74	-0.31	-0.62
871	2019-11-18	25.70	0.16	-0.62	15,600	25.70	25.70	25.60	0.39	0.00	0.31
870	2019-11-15	25.86	0.03	0.12	5,800	25.75	25.88	25.75	0.50	0.43	-0.62
869	2019-11-14	25.83	0.41	-1.56	19,400	26.03	26.03	25.75	1.08	-0.77	-0.31
868	2019-11-13	26.24	0.14	0.54	11,800	26.15	26.26	26.10	0.61	0.34	-0.80
867	2019-11-12	26.10	0.00	0.00	31,100	26.36	26.36	26.06	1.14	-0.99	0.19
866	2019-11-11	26.10	0.14	0.54	5,900	26.19	26.19	25.99	0.76	-0.34	1.00
865	2019-11-08	25.96	0.10	0.39	10,200	25.84	26.01	25.84	0.66	0.46	0.89
864	2019-11-07	25.86	0.12	-0.46	7,100	25.98	26.02	25.85	0.65	-0.46	-0.08
863	2019-11-06	25.98	0.00	0.00	8,800	25.91	26.03	25.88	0.58	0.27	0.00
862	2019-11-05	25.98	0.07	-0.27	20,200	26.05	26.05	25.93	0.46	-0.27	-0.27
861	2019-11-04	26.05	0.01	-0.04	7,000	26.06	26.06	26.01	0.19	-0.04	0.00
860	2019-11-01	26.06	0.02	-0.08	5,000	25.98	26.06	25.98	0.31	0.31	0.00
859	2019-10-31	26.08	0.02	0.08	109,600	25.97	26.10	25.97	0.50	0.42	-0.38
858	2019-10-30	26.06	0.05	0.19	17,800	26.03	26.09	25.95	0.54	0.12	-0.35
857	2019-10-29	26.01	0.09	-0.34	6,100	26.08	26.10	25.98	0.46	-0.27	0.08
856	2019-10-28	26.10	0.01	0.04	4,500	26.05	26.10	26.05	0.19	0.19	-0.08
855	2019-10-25	26.09	0.02	-0.08	8,700	26.12	26.12	26.05	0.27	-0.11	-0.15
854	2019-10-24	26.11	0.01	0.04	16,300	26.10	26.20	26.08	0.46	0.04	0.04
853	2019-10-23	26.10	0.08	-0.31	14,400	26.15	26.16	26.02	0.54	-0.19	0.00
852	2019-10-22	26.18	0.12	0.46	16,800	26.08	26.20	26.08	0.46	0.38	-0.11
851	2019-10-21	26.06	0.24	-0.91	20,300	26.15	26.22	26.06	0.61	-0.34	0.08
850	2019-10-18	26.30	0.05	0.19	10,200	26.16	26.30	26.15	0.57	0.54	-0.57
849	2019-10-17	26.25	0.02	-0.08	13,100	26.22	26.25	26.13	0.46	0.11	-0.34
848	2019-10-16	26.27	0.03	0.11	21,800	26.14	26.27	26.06	0.80	0.50	-0.19
847	2019-10-15	26.24	0.06	-0.23	16,700	26.30	26.30	26.15	0.57	-0.23	-0.38
846	2019-10-14	26.30	0.38	1.47	17,900	25.94	26.30	25.79	1.97	1.39	0.00
845	2019-10-11	25.92	0.12	0.47	8,500	25.80	25.96	25.80	0.62	0.47	0.08
844	2019-10-10	25.80	0.10	0.39	9,600	25.68	25.89	25.68	0.82	0.47	0.00
843	2019-10-09	25.70	0.05	-0.19	9,400	25.67	25.78	25.67	0.43	0.12	-0.08
842	2019-10-08	25.75	0.02	0.08	21,600	25.57	25.80	25.57	0.90	0.70	-0.31
841	2019-10-07	25.73	0.02	0.08	17,900	25.72	25.82	25.72	0.39	0.04	-0.62
840	2019-10-04	25.71	0.26	-1.00	20,300	25.82	25.95	25.70	0.97	-0.43	0.04
839	2019-10-03	25.97	0.15	-0.57	10,100	26.02	26.11	25.90	0.81	-0.19	-0.58
838	2019-10-02	26.12	0.15	-0.57	13,100	26.27	26.27	26.04	0.88	-0.57	-0.38
837	2019-10-01	26.27	0.21	-0.79	71,400	26.30	26.44	26.20	0.91	-0.11	0.00
836	2019-09-30	26.48	0.20	0.76	161,600	26.29	26.60	26.21	1.48	0.72	-0.68
835	2019-09-27	26.28	0.06	0.23	31,500	26.21	26.35	26.20	0.57	0.27	0.04
834	2019-09-26	26.22	0.04	0.15	9,200	26.18	26.22	26.04	0.69	0.15	-0.04
833	2019-09-25	26.18	0.02	-0.08	30,600	26.20	26.22	26.01	0.80	-0.08	0.00
832	2019-09-24	26.20	0.34	1.31	39,400	25.81	26.32	25.81	1.98	1.51	0.00
831	2019-09-23	25.86	0.06	0.23	10,600	25.79	25.86	25.79	0.27	0.27	-0.19
830	2019-09-20	25.80	0.00	0.00	8,400	25.80	25.80	25.75	0.19	0.00	-0.04
829	2019-09-19	25.80	0.13	0.51	24,300	25.59	25.81	25.59	0.86	0.82	0.00
828	2019-09-18	25.67	0.26	1.02	25,200	25.40	25.69	25.40	1.14	1.06	-0.31
827	2019-09-17	25.41	0.05	-0.20	17,000	25.25	25.45	25.25	0.79	0.63	-0.04
826	2019-09-16	25.46	0.08	0.32	18,000	25.30	25.46	25.29	0.67	0.63	-0.82
825	2019-09-13	25.38	0.17	-0.67	14,000	25.54	25.54	25.18	1.41	-0.63	-0.32
824	2019-09-12	25.55	0.05	0.20	7,900	25.50	25.70	25.49	0.82	0.20	-0.04
823	2019-09-11	25.50	0.01	-0.04	15,500	25.47	25.50	25.31	0.75	0.12	0.00
822	2019-09-10	25.51	0.30	-1.16	23,600	25.66	25.66	25.51	0.58	-0.58	-0.16
821	2019-09-09	25.81	0.12	-0.46	28,000	25.85	25.86	25.80	0.23	-0.15	-0.58
820	2019-09-06	25.93	0.07	0.27	67,600	25.85	25.98	25.85	0.50	0.31	-0.31
819	2019-09-05	25.86	0.11	-0.42	6,100	25.95	25.99	25.84	0.58	-0.35	-0.04
818	2019-09-04	25.97	0.07	0.27	14,000	25.86	25.98	25.84	0.54	0.43	-0.08
817	2019-09-03	25.90	0.08	-0.31	14,100	25.98	25.98	25.83	0.58	-0.31	-0.15
816	2019-08-30	25.98	0.04	0.15	98,500	25.90	25.99	25.81	0.69	0.31	0.00
815	2019-08-29	25.94	0.04	0.15	57,800	25.80	25.96	25.80	0.62	0.54	-0.15
814	2019-08-28	25.90	0.04	0.15	18,400	25.86	25.90	25.77	0.50	0.15	-0.39
813	2019-08-27	25.86	0.02	0.08	19,700	25.75	25.87	25.75	0.47	0.43	0.00
812	2019-08-26	25.84	0.06	-0.23	10,300	25.85	25.88	25.78	0.39	-0.04	-0.35
811	2019-08-23	25.90	0.05	-0.19	4,900	25.90	25.90	25.86	0.15	0.00	-0.19
810	2019-08-22	25.95	0.05	-0.19	10,800	25.95	25.95	25.77	0.69	0.00	-0.19
809	2019-08-21	26.00	0.07	0.27	32,300	25.85	26.05	25.84	0.81	0.58	-0.19
808	2019-08-20	25.93	0.00	0.00	16,000	25.90	25.96	25.67	1.12	0.12	-0.31
807	2019-08-19	25.93	0.14	0.54	16,300	25.70	25.93	25.65	1.09	0.89	-0.12
806	2019-08-16	25.79	0.08	0.31	11,300	25.63	25.79	25.63	0.62	0.62	-0.35
805	2019-08-15	25.71	0.08	0.31	22,000	25.53	25.80	25.53	1.06	0.71	-0.31
804	2019-08-14	25.63	0.23	-0.89	11,800	25.59	25.63	25.39	0.94	0.16	-0.39
803	2019-08-13	25.86	0.19	0.74	28,900	25.60	25.87	25.60	1.05	1.02	-1.04
802	2019-08-12	25.67	0.01	-0.04	19,500	25.65	25.68	25.55	0.51	0.08	-0.27
801	2019-08-09	25.68	0.08	0.31	15,900	25.63	25.68	25.58	0.39	0.20	-0.12
800	2019-08-08	25.60	0.11	0.43	27,100	25.50	25.63	25.50	0.51	0.39	0.12
799	2019-08-07	25.49	0.05	-0.20	17,800	25.47	25.50	25.40	0.39	0.08	0.04
798	2019-08-06	25.54	0.16	-0.62	24,000	25.56	25.68	25.35	1.29	-0.08	-0.27
797	2019-08-05	25.70	0.31	-1.19	15,900	25.82	25.94	25.65	1.12	-0.46	-0.54
796	2019-08-02	26.01	0.18	-0.69	19,500	25.93	26.14	25.93	0.81	0.31	-0.73
795	2019-08-01	26.19	0.08	-0.30	32,000	26.20	26.20	26.09	0.42	-0.04	-0.99
794	2019-07-31	26.27	0.07	0.27	125,000	26.09	26.29	26.03	1.00	0.69	-0.27
793	2019-07-30	26.20	0.32	1.24	46,400	25.88	26.20	25.88	1.24	1.24	-0.42
792	2019-07-29	25.88	0.21	0.82	21,800	25.63	25.98	25.63	1.37	0.98	0.00
791	2019-07-26	25.67	0.05	0.20	10,900	25.62	25.68	25.56	0.47	0.20	-0.16
790	2019-07-25	25.62	0.12	0.47	17,800	25.45	25.65	25.36	1.14	0.67	0.00
789	2019-07-24	25.50	0.11	0.43	31,900	25.27	25.50	25.27	0.91	0.91	-0.20
788	2019-07-23	25.39	0.02	0.08	22,000	25.20	25.40	25.20	0.79	0.75	-0.47
787	2019-07-22	25.37	0.05	-0.20	22,000	25.35	25.40	25.29	0.43	0.08	-0.67
786	2019-07-19	25.42	0.02	0.08	24,200	25.27	25.49	25.27	0.87	0.59	-0.28
785	2019-07-18	25.40	0.20	0.79	36,400	25.20	25.40	25.16	0.95	0.79	-0.51
784	2019-07-17	25.20	0.05	0.20	17,100	25.16	25.20	25.00	0.79	0.16	0.00
783	2019-07-16	25.15	0.10	0.40	30,300	25.00	25.15	25.00	0.60	0.60	0.04
782	2019-07-15	25.05	0.07	0.28	42,800	25.00	25.07	24.99	0.32	0.20	-0.20
781	2019-07-12	24.98	0.01	-0.04	8,100	24.98	24.98	24.91	0.28	0.00	0.08
780	2019-07-11	24.99	0.00	0.00	10,700	24.99	25.05	24.96	0.36	0.00	-0.04
779	2019-07-10	24.99	0.01	-0.04	22,700	24.95	25.05	24.95	0.40	0.16	0.00
778	2019-07-09	25.00	0.03	0.12	24,700	24.97	25.00	24.90	0.40	0.12	-0.20
777	2019-07-08	24.97	0.00	0.00	9,600	24.94	24.97	24.94	0.12	0.12	0.00
776	2019-07-05	24.97	0.01	-0.04	10,700	24.98	24.98	24.82	0.64	-0.04	-0.12
775	2019-07-03	24.98	0.00	0.00	9,200	24.98	25.05	24.84	0.84	0.00	0.00
774	2019-07-02	24.98	0.00	0.00	11,100	24.92	24.98	24.85	0.52	0.24	0.00
773	2019-07-01	24.98	0.12	-0.48	14,100	25.00	25.00	24.86	0.56	-0.08	-0.24
772	2019-06-28	25.10	0.25	1.01	117,200	24.92	25.10	24.86	0.96	0.72	-0.40
771	2019-06-27	24.85	0.14	0.57	20,800	24.75	24.93	24.75	0.73	0.40	0.28
770	2019-06-26	24.71	0.02	0.08	27,400	24.71	24.84	24.66	0.73	0.00	0.16
769	2019-06-25	24.69	0.32	-1.28	45,700	24.58	24.97	24.58	1.59	0.45	0.08
768	2019-06-24	25.01	0.01	0.04	12,900	25.00	25.02	24.97	0.20	0.04	-1.72
767	2019-06-21	25.00	0.01	-0.04	12,300	25.01	25.01	24.97	0.16	-0.04	0.00
766	2019-06-20	25.01	0.09	0.36	18,300	24.92	25.07	24.92	0.60	0.36	0.00
765	2019-06-19	24.92	0.07	-0.28	18,700	24.99	25.08	24.92	0.64	-0.28	0.00

OPINI Investment Calculator

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

Ticker:

OPINI

Date start:

2016-06-06 open

Date end:

2021-06-11 close

Duration:

5 years 6 days

Trading days:

1,263

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2016-06-06 open

1,000.00

Shares bought: 40.80

Stock price: 24.51

SELL

Value on 2021-06-11 close

1,292.00

Dividends (18)

20.93%

+270.38

Stock growth

79.07%

+21.62

NET: +292.00

Total ROI: +29.20% (1.29x)

Annualised: +5.24% (1.05x)

Dividends ROI: +27.04% (1.27x)

Dividend Yield: +4.89% (1.05x)

Stock price: 25.04

Duration: 5 years 6 days

Trading days: 1,263

SELL

Value on 2021-06-11 close

1,021.62

NET: +21.62

ROI: +2.16% (1.02x)

Annualised: +0.43% (1.00x)

Stock price: 25.04

Duration: 5 years 6 days

Trading days: 1,263

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

OPINI Monthly statistics

This section shows monthly performance of OPINI stock.
There are 61 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2021 June	9	25.06 2021-06-07	25.01 2021-06-01	25.06 2021-06-01	25.04 2021-06-11	-0.08	0.00	-0.20
2021 May	20	25.44 2021-05-10	24.97 2021-05-18	25.20 2021-05-03	25.01 2021-05-28	-0.75	0.95	-0.91
2021 April	21	25.49 2021-04-06	25.11 2021-04-19	25.18 2021-04-01	25.15 2021-04-30	-0.12	1.23	-0.28
2021 March	23	25.29 2021-03-31	25.00 2021-03-03	25.26 2021-03-01	25.17 2021-03-31	-0.36	0.12	-1.03
2021 February	19	25.51 2021-02-01	24.58 2021-02-25	25.30 2021-02-01	25.11 2021-02-26	-0.75	0.83	-2.85
2021 January	19	25.97 2021-01-04	24.90 2021-01-12	25.97 2021-01-04	25.39 2021-01-29	-2.23	0.00	-4.12
2020 December	22	25.97 2020-12-31	25.45 2020-12-03	25.49 2020-12-01	25.97 2020-12-31	1.88	1.88	-0.16
2020 November	20	25.56 2020-11-09	25.10 2020-11-12	25.40 2020-11-02	25.40 2020-11-30	0.00	0.63	-1.18
2020 October	22	25.67 2020-10-15	25.00 2020-10-29	25.38 2020-10-01	25.23 2020-10-30	-0.59	1.14	-1.50
2020 September	21	25.49 2020-09-15	24.56 2020-09-24	25.36 2020-09-01	25.01 2020-09-30	-1.38	0.51	-3.15
2020 August	21	25.50 2020-08-31	25.00 2020-08-21	25.00 2020-08-03	25.35 2020-08-31	1.40	2.00	0.00
2020 July	22	25.15 2020-07-31	23.35 2020-07-01	23.35 2020-07-01	25.06 2020-07-31	7.32	7.71	0.00
2020 June	22	25.30 2020-06-10	23.16 2020-06-26	24.62 2020-06-01	23.24 2020-06-30	-5.61	2.76	-5.93
2020 May	20	24.50 2020-05-29	22.50 2020-05-01	22.72 2020-05-01	24.35 2020-05-29	7.17	7.83	-0.97
2020 April	21	24.84 2020-04-08	18.44 2020-04-03	20.43 2020-04-01	22.84 2020-04-30	11.80	21.59	-9.74
2020 March	22	25.85 2020-03-03	12.01 2020-03-18	25.00 2020-03-02	20.00 2020-03-31	-20.00	3.40	-51.96
2020 February	19	26.89 2020-02-07	24.80 2020-02-28	26.20 2020-02-03	24.80 2020-02-28	-5.34	2.63	-5.34
2020 January	21	26.42 2020-01-06	25.91 2020-01-27	25.93 2020-01-02	26.25 2020-01-31	1.23	1.89	-0.08
2019 December	21	26.30 2019-12-24	25.37 2019-12-05	25.93 2019-12-02	25.97 2019-12-31	0.15	1.43	-2.16
2019 November	20	26.36 2019-11-12	25.50 2019-11-20	25.98 2019-11-01	25.62 2019-11-29	-1.39	1.46	-1.85
2019 October	23	26.44 2019-10-01	25.57 2019-10-08	26.30 2019-10-01	26.08 2019-10-31	-0.84	0.53	-2.78
2019 September	20	26.60 2019-09-30	25.18 2019-09-13	25.98 2019-09-03	26.48 2019-09-30	1.92	2.39	-3.08
2019 August	22	26.20 2019-08-01	25.35 2019-08-06	26.20 2019-08-01	25.98 2019-08-30	-0.84	0.00	-3.24
2019 July	22	26.29 2019-07-31	24.82 2019-07-05	25.00 2019-07-01	26.27 2019-07-31	5.08	5.16	-0.72
2019 June	20	25.10 2019-06-28	24.58 2019-06-25	24.89 2019-06-03	25.10 2019-06-28	0.84	0.84	-1.25
2019 May	22	25.07 2019-05-01	24.50 2019-05-15	24.96 2019-05-01	25.02 2019-05-31	0.24	0.44	-1.84
2019 April	21	25.19 2019-04-01	24.53 2019-04-15	25.05 2019-04-01	25.11 2019-04-30	0.24	0.56	-2.08
2019 March	21	25.25 2019-03-29	23.51 2019-03-05	24.29 2019-03-01	25.25 2019-03-29	3.95	3.95	-3.21
2019 February	19	24.80 2019-02-14	22.80 2019-02-01	23.35 2019-02-01	24.19 2019-02-28	3.60	6.21	-2.36
2019 January	21	24.42 2019-01-30	21.98 2019-01-02	21.98 2019-01-02	23.29 2019-01-31	5.96	11.10	0.00
2018 December	19	23.84 2018-12-13	21.00 2018-12-03	21.08 2018-12-03	22.12 2018-12-31	4.93	13.09	-0.38
2018 November	21	25.05 2018-11-13	20.87 2018-11-30	24.71 2018-11-01	20.87 2018-11-30	-15.54	1.38	-15.54
2018 October	23	25.00 2018-10-01	24.17 2018-10-04	25.00 2018-10-01	24.69 2018-10-31	-1.24	0.00	-3.32
2018 September	19	25.38 2018-09-05	24.88 2018-09-24	25.30 2018-09-04	24.95 2018-09-28	-1.38	0.32	-1.66
2018 August	23	25.63 2018-08-13	25.21 2018-08-20	25.34 2018-08-01	25.30 2018-08-31	-0.16	1.14	-0.51
2018 July	21	25.61 2018-07-02	25.12 2018-07-25	25.46 2018-07-02	25.24 2018-07-31	-0.86	0.59	-1.34
2018 June	21	25.63 2018-06-29	25.22 2018-06-12	25.57 2018-06-01	25.50 2018-06-29	-0.27	0.23	-1.37
2018 May	22	25.58 2018-05-31	24.95 2018-05-23	25.06 2018-05-01	25.58 2018-05-31	2.08	2.08	-0.44
2018 April	21	25.70 2018-04-16	24.93 2018-04-23	25.39 2018-04-02	25.16 2018-04-30	-0.91	1.22	-1.81
2018 March	21	25.67 2018-03-23	24.76 2018-03-06	25.30 2018-03-01	25.36 2018-03-29	0.24	1.46	-2.13
2018 February	19	25.49 2018-02-01	24.28 2018-02-06	25.28 2018-02-01	25.38 2018-02-28	0.40	0.83	-3.96
2018 January	21	25.95 2018-01-17	25.05 2018-01-30	25.84 2018-01-02	25.29 2018-01-31	-2.13	0.43	-3.06
2017 December	20	26.30 2017-12-19	25.00 2017-12-15	25.80 2017-12-01	25.84 2017-12-29	0.16	1.94	-3.10
2017 November	21	25.96 2017-11-07	25.25 2017-11-16	25.86 2017-11-01	25.63 2017-11-30	-0.89	0.39	-2.36
2017 October	22	26.37 2017-10-10	25.65 2017-10-25	26.11 2017-10-02	25.85 2017-10-31	-1.00	1.00	-1.76
2017 September	20	26.33 2017-09-29	25.63 2017-09-08	26.00 2017-09-01	26.25 2017-09-29	0.96	1.27	-1.42
2017 August	23	26.20 2017-08-28	25.50 2017-08-15	25.95 2017-08-01	26.15 2017-08-31	0.77	0.96	-1.73
2017 July	20	25.99 2017-07-18	25.49 2017-07-11	25.80 2017-07-03	25.98 2017-07-31	0.70	0.74	-1.20
2017 June	22	25.90 2017-06-27	25.28 2017-06-01	25.40 2017-06-01	25.89 2017-06-30	1.93	1.97	-0.47
2017 May	22	25.80 2017-05-31	25.01 2017-05-11	25.24 2017-05-01	25.51 2017-05-31	1.07	2.22	-0.91
2017 April	19	25.30 2017-04-28	24.86 2017-04-03	24.92 2017-04-03	25.30 2017-04-28	1.52	1.52	-0.24
2017 March	23	25.09 2017-03-07	24.35 2017-03-15	24.93 2017-03-01	25.00 2017-03-31	0.28	0.64	-2.33
2017 February	19	25.12 2017-02-10	24.45 2017-02-01	24.46 2017-02-01	24.93 2017-02-28	1.92	2.70	-0.04
2017 January	20	24.90 2017-01-26	23.69 2017-01-03	23.81 2017-01-03	24.55 2017-01-31	3.11	4.58	-0.50
2016 December	21	24.20 2016-12-02	22.20 2016-12-16	23.64 2016-12-01	23.57 2016-12-30	-0.30	2.37	-6.09
2016 November	21	25.87 2016-11-03	22.47 2016-11-10	25.68 2016-11-01	23.57 2016-11-30	-8.22	0.74	-12.50
2016 October	21	26.02 2016-10-20	25.26 2016-10-12	25.88 2016-10-03	25.57 2016-10-31	-1.20	0.54	-2.40
2016 September	21	26.38 2016-09-08	24.95 2016-09-13	25.97 2016-09-01	25.86 2016-09-30	-0.42	1.58	-3.93
2016 August	23	26.10 2016-08-08	25.27 2016-08-11	26.00 2016-08-01	25.80 2016-08-31	-0.77	0.38	-2.81
2016 July	20	25.89 2016-07-01	25.03 2016-07-15	25.20 2016-07-01	25.55 2016-07-29	1.39	2.74	-0.67
2016 June	19	25.50 2016-06-30	24.51 2016-06-06	24.51 2016-06-06	25.50 2016-06-30	4.04	4.04	0.00

OPINI Dividends

This table shows historical dividends paid by OPINI.
There were at least 18 dividends paid by OPINI.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.37	5.88		86.33				1.47
2020-11-12	0.36700	5.86	quaterly	91	-	-	-	1.46
2020-08-13	0.36700	5.85	quaterly	91	-	-	-	1.46
2020-05-14	0.36700	6.26	quaterly	91	-	-	-	1.56
2020-02-13	0.36700	5.61	quaterly	91	-	-	-	1.40
2019-11-14	0.36700	5.64	quaterly	92	-	-	-	1.42
2019-08-14	0.36700	5.68	quaterly	92	-	-	-	1.43
2019-05-14	0.36700	6.07	quaterly	89	-	-	-	1.48
2019-02-14	0.36700	5.87	quaterly	92	-	-	-	1.48
2018-11-14	0.36700	5.87	quaterly	92	-	-	-	1.48
2018-08-14	0.36700	5.71	quaterly	92	-	-	-	1.44
2018-05-14	0.36700	5.98	quaterly	89	-	-	-	1.46
2018-02-14	0.36700	5.85	quaterly	92	-	-	-	1.48
2017-11-14	0.36700	5.51	quaterly	95	-	-	-	1.43
2017-08-11	0.36700	5.64	quaterly	92	-	-	-	1.42
2017-05-11	0.36700	6.10	quaterly	87	-	-	-	1.45
2017-02-13	0.36700	5.69	quaterly	95	-	-	-	1.48
2016-11-10	0.36700	6.41	quaterly	91	-	-	-	1.60
2016-08-11	0.38800	6.13	quaterly	0	-	-	-	1.53

OPINI Stock Splits

This table shows OPINI stock splits.

There are no OPINI stock splits to display.

OPINI Basic Information

Ticker, symbol:

OPINI
Full title:

Office Properties Income Trust
First trading day:

2016-06-06
Last trading day:

2021-06-11
Total trading days:

1,264
Last close price:

25.04 (+1.00%)
Market cap:

1.28B
Stock Exchange:

NasdaqGS
Sector:

Finance
Industry:

Real Estate
OPINI CEO:

Mr. David M. Blackman
Address:

Two Newton Place
Newton
MA
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:

http://www.opireit.com/home/default.aspx
Phone number:

617-219-1440

Best intraday sessions of OPINI

This table shows top 100 best intraday sessions of OPINI.

Position	Date	Percentage
1	2020-03-26	14.95
2	2020-03-24	10.51
3	2020-03-13	9.42
4	2019-01-02	5.55
5	2020-04-09	5.01
6	2020-04-06	4.15
7	2020-04-14	3.33
8	2020-06-24	3.29
9	2020-04-23	2.86
10	2020-05-29	2.70
11	2019-01-16	2.41
12	2018-12-28	2.28
13	2019-01-04	2.23
14	2019-01-18	2.13
15	2020-09-25	2.05
16	2019-02-06	2.04
17	2020-04-07	2.00
18	2019-01-07	1.96
19	2019-05-15	1.96
20	2020-03-02	1.92
21	2018-02-09	1.86
22	2020-05-04	1.83
23	2021-01-13	1.80
24	2018-05-24	1.80
25	2020-01-02	1.70
26	2018-12-21	1.67
27	2019-03-21	1.67
28	2020-02-07	1.63
29	2018-02-28	1.60
30	2016-06-06	1.59
31	2020-04-08	1.56
32	2019-09-24	1.51
33	2017-12-19	1.47
34	2017-09-29	1.43
35	2018-12-04	1.41
36	2019-10-14	1.39
37	2019-01-28	1.39
38	2019-03-08	1.38
39	2016-11-25	1.37
40	2020-08-03	1.36
41	2016-06-30	1.35
42	2020-03-04	1.34
43	2018-12-10	1.34
44	2020-09-10	1.32
45	2017-11-17	1.29
46	2016-11-16	1.27
47	2018-10-29	1.27
48	2017-01-04	1.26
49	2019-07-30	1.24
50	2018-12-07	1.23
51	2019-04-15	1.22
52	2018-02-07	1.18
53	2017-07-18	1.17
54	2020-12-14	1.17
55	2020-05-07	1.16
56	2020-04-17	1.15
57	2019-02-13	1.14
58	2019-02-07	1.14
59	2020-05-26	1.14
60	2020-11-04	1.12
61	2019-01-23	1.12
62	2020-06-15	1.10
63	2020-09-15	1.07
64	2019-09-18	1.06
65	2020-07-06	1.04
66	2019-08-13	1.02
67	2016-06-13	1.02
68	2019-03-18	1.02
69	2018-12-26	1.01
70	2020-09-09	1.00
71	2019-07-29	0.98
72	2018-02-23	0.97
73	2020-05-12	0.97
74	2019-03-13	0.96
75	2019-03-05	0.96
76	2017-01-11	0.96
77	2019-03-27	0.96
78	2020-10-26	0.95
79	2020-04-16	0.94
80	2020-12-04	0.93
81	2021-01-08	0.92
82	2019-03-28	0.92
83	2020-08-20	0.92
84	2019-02-22	0.91
85	2017-05-24	0.91
86	2019-07-24	0.91
87	2020-07-01	0.90
88	2019-11-20	0.90
89	2017-03-06	0.89
90	2019-08-19	0.89
91	2020-10-30	0.88
92	2018-05-01	0.88
93	2020-06-02	0.88
94	2018-12-11	0.87
95	2017-02-15	0.85
96	2020-08-18	0.84
97	2020-08-26	0.83
98	2019-02-27	0.82
99	2016-09-19	0.82
100	2019-02-20	0.82

Worst intraday sessions of OPINI

This table shows the worst 100 intraday sessions of OPINI.

Position	Date	Percentage
1	2020-03-12	-24.30
2	2020-03-18	-22.00
3	2020-03-17	-8.75
4	2016-11-10	-8.46
5	2020-03-25	-4.95
6	2020-03-27	-4.57
7	2018-11-30	-4.35
8	2018-12-31	-3.74
9	2020-06-17	-3.63
10	2018-11-29	-3.55
11	2020-03-16	-3.54
12	2016-12-09	-3.18
13	2020-03-31	-2.91
14	2020-04-01	-2.84
15	2019-01-31	-2.72
16	2016-11-28	-2.68
17	2020-02-24	-2.53
18	2016-08-11	-2.38
19	2020-02-28	-2.36
20	2016-12-13	-2.30
21	2019-01-03	-2.16
22	2018-10-02	-2.09
23	2018-11-28	-2.00
24	2016-09-13	-1.95
25	2018-11-26	-1.91
26	2016-11-09	-1.76
27	2019-02-21	-1.76
28	2020-04-30	-1.72
29	2019-01-30	-1.71
30	2019-01-10	-1.70
31	2016-09-09	-1.68
32	2016-11-22	-1.63
33	2020-04-20	-1.62
34	2018-12-20	-1.61
35	2016-12-16	-1.59
36	2016-10-27	-1.58
37	2016-11-30	-1.55
38	2018-04-23	-1.54
39	2021-02-11	-1.53
40	2020-04-22	-1.53
41	2020-06-25	-1.51
42	2019-01-17	-1.46
43	2018-12-12	-1.44
44	2020-09-23	-1.43
45	2018-11-27	-1.43
46	2016-11-14	-1.42
47	2016-12-12	-1.40
48	2016-09-12	-1.38
49	2016-09-20	-1.36
50	2016-08-01	-1.35
51	2020-06-18	-1.34
52	2019-02-28	-1.27
53	2018-03-21	-1.26
54	2020-06-11	-1.25
55	2018-11-20	-1.22
56	2020-05-14	-1.22
57	2018-01-02	-1.20
58	2019-01-14	-1.19
59	2020-09-04	-1.16
60	2018-02-05	-1.16
61	2021-02-16	-1.15
62	2016-10-11	-1.13
63	2016-11-18	-1.12
64	2016-12-02	-1.12
65	2019-12-02	-1.12
66	2020-06-30	-1.11
67	2016-09-08	-1.10
68	2020-05-20	-1.09
69	2020-06-16	-1.09
70	2016-11-03	-1.09
71	2018-03-01	-1.07
72	2016-11-17	-1.07
73	2021-01-27	-1.03
74	2020-09-30	-1.03
75	2020-06-03	-1.03
76	2018-10-26	-1.01
77	2019-11-12	-0.99
78	2020-11-06	-0.98
79	2020-06-19	-0.97
80	2018-10-12	-0.97
81	2020-03-20	-0.96
82	2018-09-24	-0.96
83	2020-08-21	-0.95
84	2021-01-06	-0.94
85	2020-04-24	-0.94
86	2016-10-12	-0.94
87	2018-03-26	-0.94
88	2020-06-23	-0.93
89	2018-12-14	-0.93
90	2016-10-10	-0.93
91	2021-01-04	-0.92
92	2018-04-19	-0.87
93	2018-12-24	-0.87
94	2018-05-03	-0.87
95	2019-03-01	-0.86
96	2016-10-31	-0.85
97	2018-01-17	-0.85
98	2017-03-14	-0.85
99	2018-02-16	-0.85
100	2017-02-06	-0.84

Best after-hours sessions of OPINI

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

Position	Date	Percentage
1	2020-03-24	8.70
2	2020-03-19	7.10
3	2020-03-16	6.00
4	2020-03-25	5.21
5	2020-04-07	5.04
6	2020-03-12	3.41
7	2016-12-12	2.49
8	2020-03-31	2.15
9	2020-04-06	2.09
10	2020-04-23	2.04
11	2020-07-02	2.00
12	2018-12-11	1.99
13	2020-07-06	1.98
14	2020-03-18	1.97
15	2016-12-01	1.95
16	2018-12-12	1.77
17	2016-07-29	1.76
18	2016-11-16	1.75
19	2016-11-14	1.53
20	2020-09-30	1.48
21	2019-01-30	1.48
22	2017-08-25	1.47
23	2017-02-03	1.30
24	2016-11-15	1.28
25	2019-11-29	1.21
26	2016-09-20	1.18
27	2016-09-09	1.17
28	2016-12-23	1.17
29	2020-05-01	1.15
30	2020-06-17	1.14
31	2020-05-19	1.14
32	2018-12-04	1.12
33	2020-05-29	1.11
34	2020-07-07	1.10
35	2019-01-14	1.07
36	2016-10-27	1.06
37	2018-01-16	1.05
38	2018-12-06	1.02
39	2019-12-06	1.02
40	2020-05-14	1.02
41	2016-12-30	1.02
42	2016-11-23	1.01
43	2019-12-11	1.01
44	2020-06-01	1.01
45	2020-07-09	1.01
46	2018-12-10	1.01
47	2018-10-08	1.01
48	2016-11-18	1.01
49	2020-05-15	1.01
50	2018-11-30	1.01
51	2018-03-19	1.00
52	2018-09-24	1.00
53	2019-11-11	1.00
54	2018-12-03	1.00
55	2018-03-13	1.00
56	2016-11-10	1.00
57	2017-01-04	1.00
58	2018-02-23	1.00
59	2017-05-05	0.99
60	2020-11-27	0.99
61	2018-12-07	0.99
62	2018-03-21	0.99
63	2016-11-25	0.99
64	2016-11-04	0.98
65	2017-06-16	0.98
66	2017-06-14	0.98
67	2018-03-26	0.95
68	2016-07-28	0.94
69	2019-02-05	0.93
70	2017-02-17	0.89
71	2021-02-16	0.89
72	2018-10-11	0.89
73	2019-11-08	0.89
74	2018-04-19	0.88
75	2020-06-04	0.88
76	2018-12-18	0.83
77	2020-12-02	0.82
78	2016-10-17	0.82
79	2016-09-06	0.81
80	2020-06-11	0.81
81	2018-10-24	0.81
82	2020-02-28	0.81
83	2018-04-23	0.80
84	2020-10-22	0.79
85	2016-09-15	0.79
86	2016-08-02	0.78
87	2016-10-11	0.75
88	2018-02-22	0.73
89	2018-10-30	0.73
90	2020-06-18	0.72
91	2019-02-25	0.70
92	2020-04-29	0.69
93	2016-07-12	0.68
94	2016-12-13	0.67
95	2018-06-27	0.67
96	2018-07-12	0.67
97	2020-10-30	0.67
98	2018-06-25	0.67
99	2019-01-15	0.66
100	2016-09-01	0.66

Worst after-hours sessions of OPINI

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

Position	Date	Percentage
1	2020-03-26	-4.92
2	2020-04-08	-4.77
3	2018-12-27	-2.48
4	2020-03-11	-2.32
5	2018-11-20	-2.06
6	2019-01-08	-1.93
7	2020-04-15	-1.89
8	2019-06-24	-1.72
9	2019-01-18	-1.66
10	2020-06-10	-1.62
11	2018-11-27	-1.50
12	2020-08-12	-1.49
13	2020-02-12	-1.36
14	2017-05-10	-1.33
15	2020-09-10	-1.30
16	2020-10-23	-1.29
17	2020-06-24	-1.28
18	2020-03-06	-1.27
19	2016-06-10	-1.21
20	2016-06-30	-1.18
21	2019-05-14	-1.13
22	2019-02-11	-1.10
23	2019-01-03	-1.10
24	2020-04-24	-1.07
25	2020-06-26	-1.06
26	2019-02-15	-1.05
27	2020-04-14	-1.05
28	2019-08-13	-1.04
29	2020-02-07	-1.04
30	2018-10-18	-1.02
31	2020-03-03	-1.02
32	2019-03-20	-1.01
33	2020-05-28	-1.00
34	2020-04-27	-1.00
35	2020-01-02	-0.99
36	2020-03-10	-0.99
37	2020-08-19	-0.99
38	2017-01-10	-0.99
39	2019-08-01	-0.99
40	2020-01-10	-0.99
41	2020-11-11	-0.98
42	2019-12-26	-0.96
43	2021-01-21	-0.94
44	2019-04-12	-0.89
45	2016-12-07	-0.89
46	2020-11-09	-0.86
47	2019-12-04	-0.86
48	2018-03-16	-0.83
49	2018-04-16	-0.82
50	2021-01-20	-0.82
51	2019-09-16	-0.82
52	2017-08-10	-0.81
53	2019-11-13	-0.80
54	2019-03-29	-0.79
55	2020-10-09	-0.78
56	2020-12-07	-0.77
57	2019-04-17	-0.76
58	2017-05-15	-0.75
59	2021-02-03	-0.75
60	2019-04-01	-0.75
61	2021-01-11	-0.75
62	2019-08-02	-0.73
63	2018-10-26	-0.73
64	2018-02-01	-0.71
65	2020-10-05	-0.71
66	2018-08-13	-0.70
67	2017-12-26	-0.69
68	2017-08-03	-0.69
69	2019-06-07	-0.68
70	2018-02-13	-0.68
71	2018-11-13	-0.68
72	2019-03-27	-0.68
73	2020-04-16	-0.68
74	2018-02-08	-0.68
75	2019-09-30	-0.68
76	2020-02-04	-0.68
77	2018-08-15	-0.67
78	2019-07-22	-0.67
79	2020-05-13	-0.67
80	2017-04-06	-0.67
81	2019-03-05	-0.66
82	2019-02-08	-0.65
83	2020-11-02	-0.63
84	2020-08-03	-0.63
85	2018-12-31	-0.63
86	2020-04-17	-0.63
87	2019-10-07	-0.62
88	2019-11-15	-0.62
89	2019-11-19	-0.62
90	2019-03-12	-0.62
91	2019-03-07	-0.62
92	2020-12-09	-0.62
93	2019-02-13	-0.60
94	2020-09-09	-0.60
95	2019-04-30	-0.60
96	2016-06-23	-0.60
97	2018-04-02	-0.59
98	2018-01-05	-0.59
99	2020-03-05	-0.59
100	2019-10-03	-0.58

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:14:22

OPINI information

Full title

Office Properties Income Trust
First trading day

2016-06-06
Last trading day

2021-06-11
Total trading days

1,264
Last close price

25.04 (+1.00%)
Market cap

1.28B
Stock Exchange

NasdaqGS
Sector

Finance
Industry

Real Estate
OPINI CEO

Mr. David M. Blackman
Address

Two Newton Place
Newton
MA
02458
Website

http://www.opireit.com/home/default.aspx
Phone number

617-219-1440
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

152 -- 8 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...