Office Properties

OPI
🏛️ usa →
0.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.14 25.45 24.82 24.84 0.2M
2021-12-30 25.04 25.48 25.01 25.13 0.3M
2021-12-29 25.10 25.14 24.79 25.00 0.2M
2021-12-28 24.50 25.24 24.50 25.14 0.2M
2021-12-27 24.61 24.92 24.32 24.66 0.3M
2021-12-23 24.38 24.78 24.32 24.75 0.3M
2021-12-22 24.12 24.40 24.07 24.33 0.2M
2021-12-21 23.84 24.66 23.84 24.26 0.2M
2021-12-20 23.74 23.74 22.91 23.55 0.3M
2021-12-17 23.81 24.26 23.58 24.12 1.2M
2021-12-16 23.55 23.79 23.35 23.72 0.3M
2021-12-15 23.33 23.53 22.83 23.46 0.5M
2021-12-14 23.72 24.10 23.23 23.33 0.3M
2021-12-13 23.94 24.11 23.63 23.73 0.2M
2021-12-10 24.37 24.37 23.88 24.08 0.2M
2021-12-09 24.35 24.84 24.08 24.26 0.2M
2021-12-08 24.35 24.83 24.35 24.56 0.1M
2021-12-07 24.68 24.81 24.27 24.37 0.2M
2021-12-06 23.90 24.84 23.78 24.52 0.2M
2021-12-03 24.00 24.24 23.47 23.59 0.2M
2021-12-02 23.27 24.06 23.24 23.88 0.2M
2021-12-01 24.15 24.70 23.10 23.13 0.2M
2021-11-30 23.75 24.08 23.40 23.73 0.4M
2021-11-29 24.60 24.60 23.78 24.07 0.2M
2021-11-26 25.26 25.45 23.60 24.42 0.3M
2021-11-24 25.70 25.98 25.52 25.72 0.3M
2021-11-23 25.50 26.04 25.50 25.50 0.2M
2021-11-22 25.89 26.11 25.38 25.39 0.2M
2021-11-19 26.36 26.74 25.55 25.80 0.2M
2021-11-18 26.67 26.81 26.31 26.62 0.2M
2021-11-17 26.60 26.73 26.01 26.55 0.2M
2021-11-16 27.61 27.66 26.80 26.91 0.1M
2021-11-15 27.25 27.60 27.09 27.60 0.1M
2021-11-12 27.39 27.48 26.99 27.23 0.2M
2021-11-11 27.06 27.47 27.00 27.42 0.1M
2021-11-10 27.04 27.45 27.04 27.07 0.2M
2021-11-09 27.09 27.40 26.98 27.22 0.1M
2021-11-08 27.41 27.43 27.04 27.18 0.2M
2021-11-05 26.09 27.23 26.09 27.10 0.3M
2021-11-04 26.41 26.68 25.73 25.83 0.2M
2021-11-03 25.80 26.85 25.80 26.61 0.2M
2021-11-02 26.38 26.43 25.90 25.90 0.2M
2021-11-01 25.65 26.29 25.57 26.22 0.2M
2021-10-29 26.19 26.33 25.36 25.62 0.4M
2021-10-28 26.10 26.33 25.94 26.20 0.2M
2021-10-27 26.31 26.45 26.04 26.10 0.2M
2021-10-26 26.50 26.74 26.30 26.31 0.2M
2021-10-25 26.95 26.95 26.30 26.53 0.3M
2021-10-22 27.34 27.47 26.91 26.95 0.2M
2021-10-21 28.25 28.36 27.64 27.86 0.3M
2021-10-20 28.05 28.49 27.83 28.28 0.2M
2021-10-19 28.48 28.48 27.90 27.94 0.2M
2021-10-18 27.94 28.35 27.72 28.32 0.2M
2021-10-15 27.66 28.27 27.51 28.14 0.2M
2021-10-14 27.00 27.30 26.92 27.24 0.2M
2021-10-13 26.57 26.88 26.24 26.84 0.3M
2021-10-12 26.50 26.78 26.41 26.60 0.2M
2021-10-11 26.39 26.54 26.22 26.46 0.1M
2021-10-08 26.13 26.48 26.13 26.34 0.1M
2021-10-07 26.09 26.50 25.95 26.22 0.1M
2021-10-06 25.80 26.03 25.10 25.94 0.2M
2021-10-05 26.10 26.10 25.62 25.90 0.2M
2021-10-04 25.99 26.39 25.88 26.11 0.2M
2021-10-01 25.41 26.26 25.18 25.94 0.4M
2021-09-30 25.79 25.95 25.20 25.33 0.2M
2021-09-29 25.70 25.91 25.42 25.75 0.1M
2021-09-28 26.08 26.18 25.62 25.69 0.1M
2021-09-27 25.80 26.63 25.80 26.05 0.2M
2021-09-24 25.90 26.11 25.56 25.63 0.1M
2021-09-23 25.90 26.06 25.72 25.87 0.1M
2021-09-22 25.33 26.07 25.33 25.67 0.2M
2021-09-21 25.31 25.53 25.13 25.21 0.1M
2021-09-20 25.00 25.36 24.81 25.24 0.1M
2021-09-17 25.27 25.52 25.04 25.29 0.8M
2021-09-16 25.40 25.63 25.05 25.22 0.2M
2021-09-15 25.68 25.87 25.35 25.42 0.2M
2021-09-14 26.01 26.07 25.54 25.74 0.2M
2021-09-13 25.49 26.15 25.49 25.82 0.2M
2021-09-10 26.43 26.43 25.38 25.40 0.2M
2021-09-09 26.72 26.90 26.34 26.34 0.2M
2021-09-08 26.78 27.00 26.52 26.85 0.1M
2021-09-07 26.79 26.79 26.35 26.72 0.1M
2021-09-03 26.55 26.68 26.10 26.66 0.1M
2021-09-02 26.60 26.63 26.41 26.57 0.1M
2021-09-01 26.63 26.82 26.47 26.58 0.1M
2021-08-31 26.43 26.84 26.38 26.53 0.1M
2021-08-30 26.87 26.88 26.39 26.53 0.1M
2021-08-27 26.22 27.07 26.22 26.78 0.2M
2021-08-26 26.18 26.38 26.06 26.20 0.2M
2021-08-25 26.33 26.61 26.21 26.24 0.1M
2021-08-24 26.46 26.46 26.07 26.32 0.1M
2021-08-23 26.60 26.70 26.33 26.48 0.1M
2021-08-20 25.96 26.45 25.61 26.37 0.1M
2021-08-19 26.27 26.35 25.79 26.16 0.4M
2021-08-18 26.56 26.65 26.28 26.38 0.1M
2021-08-17 26.36 26.69 26.01 26.61 0.2M
2021-08-16 26.55 27.05 26.45 26.48 0.2M
2021-08-13 26.79 26.85 26.50 26.72 0.1M
2021-08-12 27.38 27.38 26.61 26.69 0.1M
2021-08-11 27.42 27.42 27.12 27.28 0.1M
2021-08-10 27.35 27.63 27.15 27.26 0.1M
2021-08-09 27.62 27.69 27.22 27.40 0.2M
2021-08-06 27.86 28.12 27.60 27.77 0.1M
2021-08-05 27.26 27.72 27.26 27.65 0.1M
2021-08-04 27.64 27.77 27.13 27.19 0.2M
2021-08-03 28.45 28.45 27.86 28.12 0.2M
2021-08-02 29.05 29.69 28.22 28.26 0.2M
2021-07-30 29.16 29.68 28.80 28.98 0.2M
2021-07-29 28.97 29.47 28.84 29.03 0.2M
2021-07-28 28.98 29.13 28.51 28.84 0.1M
2021-07-27 28.63 28.98 28.57 28.90 0.1M
2021-07-26 28.70 29.00 28.58 28.84 0.1M
2021-07-23 28.76 29.00 28.18 28.66 0.2M
2021-07-22 29.85 29.85 29.07 29.24 0.2M
2021-07-21 29.98 30.49 29.82 29.90 0.2M
2021-07-20 28.64 30.10 28.60 29.69 0.3M
2021-07-19 28.98 28.98 28.06 28.49 0.2M
2021-07-16 29.29 29.59 29.13 29.24 0.3M
2021-07-15 29.16 29.41 28.84 29.38 0.2M
2021-07-14 28.86 29.20 28.71 29.05 0.1M
2021-07-13 29.44 29.50 28.60 28.75 0.2M
2021-07-12 28.99 29.49 28.80 29.46 0.2M
2021-07-09 28.19 29.01 28.19 28.99 0.2M
2021-07-08 28.21 28.55 27.80 28.00 0.3M
2021-07-07 29.03 29.27 28.46 28.51 0.2M
2021-07-06 28.98 29.49 28.44 29.17 0.2M
2021-07-02 29.53 29.61 29.05 29.09 0.2M
2021-07-01 29.41 29.85 29.14 29.56 0.2M
2021-06-30 29.21 29.76 29.21 29.31 0.2M
2021-06-29 29.19 29.71 29.19 29.36 0.1M
2021-06-28 29.40 29.40 28.89 29.25 0.2M
2021-06-25 29.80 29.93 29.30 29.51 0.5M
2021-06-24 29.11 29.70 29.11 29.67 0.1M
2021-06-23 29.34 29.63 29.13 29.29 0.2M
2021-06-22 29.68 29.68 29.08 29.23 0.2M
2021-06-21 29.06 29.90 28.98 29.63 0.2M
2021-06-18 29.44 29.54 28.70 28.94 0.5M
2021-06-17 30.45 30.60 29.68 29.88 0.2M
2021-06-16 30.69 30.94 30.36 30.50 0.1M
2021-06-15 30.94 30.94 30.38 30.70 0.1M
2021-06-14 30.93 30.99 30.51 30.89 0.2M
2021-06-11 31.32 31.35 30.82 30.92 0.1M
2021-06-10 31.41 31.69 31.19 31.35 0.2M
2021-06-09 30.96 31.35 30.81 31.25 0.2M
2021-06-08 30.37 31.08 30.37 30.81 0.2M
2021-06-07 29.70 30.55 29.63 30.38 0.2M
2021-06-04 30.10 30.13 29.51 29.70 0.1M
2021-06-03 29.86 30.05 29.50 29.96 0.1M
2021-06-02 30.00 30.05 29.80 30.04 0.1M
2021-06-01 29.20 30.05 29.18 29.88 0.3M
2021-05-28 29.21 29.34 28.90 29.23 0.2M
2021-05-27 29.22 29.48 28.97 29.01 0.2M
2021-05-26 28.54 29.28 28.54 29.18 0.2M
2021-05-25 29.01 29.32 28.55 28.59 0.2M
2021-05-24 28.50 29.07 28.38 28.84 0.3M
2021-05-21 28.28 28.45 28.17 28.38 0.2M
2021-05-20 27.44 28.17 27.06 28.17 0.2M
2021-05-19 27.24 27.36 26.98 27.33 0.2M
2021-05-18 27.23 27.72 27.11 27.42 0.2M
2021-05-17 27.23 27.33 26.90 27.11 0.1M
2021-05-14 27.22 27.54 27.03 27.42 0.1M
2021-05-13 26.55 27.19 26.37 27.01 0.2M
2021-05-12 27.32 27.35 26.25 26.36 0.2M
2021-05-11 27.26 27.46 26.86 27.34 0.2M
2021-05-10 27.50 27.87 27.26 27.49 0.2M
2021-05-07 27.01 27.58 27.00 27.49 0.1M
2021-05-06 26.94 27.31 26.87 27.22 0.2M
2021-05-05 27.58 27.58 26.73 26.84 0.3M
2021-05-04 27.98 28.13 27.61 27.74 0.2M
2021-05-03 27.90 28.33 27.83 28.04 0.3M
2021-04-30 27.52 28.00 27.52 27.75 0.3M
2021-04-29 27.85 28.38 27.50 27.58 0.2M
2021-04-28 27.87 28.21 27.76 27.82 0.1M
2021-04-27 27.97 28.05 27.69 27.80 0.2M
2021-04-26 27.80 28.25 27.68 27.97 0.1M
2021-04-23 27.66 27.75 27.45 27.57 0.2M
2021-04-22 28.43 28.82 28.18 28.21 0.2M
2021-04-21 28.50 28.75 28.25 28.48 0.2M
2021-04-20 28.56 28.84 28.17 28.41 0.1M
2021-04-19 28.71 28.76 28.25 28.53 0.1M
2021-04-16 28.65 28.83 28.30 28.51 0.1M
2021-04-15 28.32 28.50 27.91 28.42 0.1M
2021-04-14 27.98 28.51 27.89 28.10 0.1M
2021-04-13 27.92 28.15 27.49 28.01 0.1M
2021-04-12 27.97 28.00 27.51 27.88 0.1M
2021-04-09 27.92 27.96 27.45 27.73 0.2M
2021-04-08 28.17 28.17 27.58 27.82 0.2M
2021-04-07 28.33 28.61 28.06 28.26 0.1M
2021-04-06 28.27 28.47 28.12 28.24 0.1M
2021-04-05 27.86 28.28 27.70 28.16 0.2M
2021-04-01 27.52 27.78 27.24 27.78 0.2M
2021-03-31 28.37 28.46 27.52 27.52 0.4M
2021-03-30 28.17 28.81 28.17 28.51 0.2M
2021-03-29 28.50 28.92 27.85 28.02 0.2M
2021-03-26 28.19 28.83 27.97 28.70 0.2M
2021-03-25 27.45 28.19 27.08 27.97 0.2M
2021-03-24 27.91 28.44 27.45 27.52 0.2M
2021-03-23 27.61 28.11 27.44 27.55 0.2M
2021-03-22 27.91 28.09 27.09 27.63 0.2M
2021-03-19 28.45 28.98 27.99 28.09 0.7M
2021-03-18 28.88 29.13 28.34 28.58 0.2M
2021-03-17 28.74 28.99 28.51 28.95 0.2M
2021-03-16 29.43 29.43 28.65 28.73 0.1M
2021-03-15 29.62 29.73 29.12 29.47 0.2M
2021-03-12 28.88 29.56 28.62 29.50 0.2M
2021-03-11 28.80 28.94 28.28 28.69 0.2M
2021-03-10 28.17 28.75 27.59 28.59 0.1M
2021-03-09 28.49 28.65 27.78 28.03 0.1M
2021-03-08 27.01 28.59 26.91 28.37 0.2M
2021-03-05 26.40 27.01 26.24 26.88 0.2M
2021-03-04 26.68 27.13 25.89 26.09 0.4M
2021-03-03 25.85 26.80 25.85 26.68 0.2M
2021-03-02 26.06 26.20 25.52 25.77 0.1M
2021-03-01 25.71 26.34 25.71 26.04 0.1M
2021-02-26 25.82 25.92 25.10 25.29 0.3M
2021-02-25 26.22 26.50 25.54 25.67 0.2M
2021-02-24 25.81 26.58 25.81 26.33 0.2M
2021-02-23 25.35 26.10 25.35 25.71 0.3M
2021-02-22 24.56 25.47 24.56 25.32 0.2M
2021-02-19 24.43 25.15 24.09 24.74 0.2M
2021-02-18 24.90 25.16 24.50 24.54 0.2M
2021-02-17 25.12 25.12 24.59 24.98 0.1M
2021-02-16 25.36 25.68 25.24 25.27 0.2M
2021-02-12 25.48 25.52 25.14 25.19 0.1M
2021-02-11 25.50 25.54 25.02 25.53 0.2M
2021-02-10 25.19 25.87 25.18 25.34 0.2M
2021-02-09 25.02 25.22 24.63 25.07 0.1M
2021-02-08 24.45 25.04 24.28 25.01 0.2M
2021-02-05 24.37 24.45 24.14 24.33 0.2M
2021-02-04 23.70 24.28 23.70 24.12 0.3M
2021-02-03 23.67 23.87 23.11 23.69 0.3M
2021-02-02 24.30 24.35 23.67 23.71 0.2M
2021-02-01 23.45 24.14 22.95 24.00 0.3M
2021-01-29 23.99 24.38 23.01 23.14 0.4M
2021-01-28 24.51 24.81 23.96 24.03 0.3M
2021-01-27 24.36 24.89 24.21 24.36 0.2M
2021-01-26 24.72 25.08 24.53 25.01 0.2M
2021-01-25 24.25 24.90 23.83 24.71 0.2M
2021-01-22 25.19 25.28 23.65 24.58 0.4M
2021-01-21 26.12 26.25 25.45 25.98 0.3M
2021-01-20 26.11 26.49 25.92 26.04 0.2M
2021-01-19 26.40 26.48 25.68 25.88 0.2M
2021-01-15 25.63 26.18 25.41 26.07 0.2M
2021-01-14 24.91 26.12 24.85 25.93 0.2M
2021-01-13 24.60 24.86 24.31 24.75 0.1M
2021-01-12 23.86 24.33 23.58 24.26 0.2M
2021-01-11 23.48 23.91 23.18 23.71 0.1M
2021-01-08 23.71 23.78 23.32 23.73 0.2M
2021-01-07 23.85 24.20 23.23 23.64 0.3M
2021-01-06 22.88 24.37 22.80 23.75 0.4M
2021-01-05 22.40 23.07 22.36 22.54 0.2M
2021-01-04 22.71 22.91 22.21 22.41 0.3M