Office Properties Income Trust (OPI)

OPI
🏛️ 미국 →
0.41
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7.47 7.47 7.27 7.32 0.6M
2023-12-28 7.20 7.53 7.11 7.49 0.9M
2023-12-27 7.18 7.38 7.07 7.24 0.9M
2023-12-26 6.96 7.19 6.72 7.19 1.1M
2023-12-22 6.87 7.03 6.59 6.69 0.7M
2023-12-21 7.00 7.05 6.68 6.78 0.5M
2023-12-20 6.87 7.16 6.79 6.88 1.6M
2023-12-19 6.38 7.08 6.34 6.96 1.9M
2023-12-18 6.69 6.70 6.30 6.30 0.9M
2023-12-15 6.84 6.88 6.58 6.69 2.6M
2023-12-14 6.46 6.88 6.46 6.79 1.7M
2023-12-13 5.90 6.42 5.72 6.35 1.4M
2023-12-12 6.17 6.17 5.90 5.91 0.8M
2023-12-11 6.25 6.27 6.15 6.16 0.6M
2023-12-08 6.23 6.33 6.09 6.27 0.6M
2023-12-07 6.18 6.28 6.13 6.25 0.5M
2023-12-06 6.16 6.38 6.11 6.17 0.7M
2023-12-05 6.18 6.18 6.04 6.11 0.5M
2023-12-04 6.19 6.26 6.02 6.20 1.1M
2023-12-01 5.55 6.33 5.43 6.27 1.6M
2023-11-30 5.66 5.75 5.57 5.58 1.9M
2023-11-29 5.54 5.86 5.54 5.65 0.7M
2023-11-28 5.23 5.52 5.17 5.48 0.8M
2023-11-27 5.20 5.29 5.12 5.24 0.7M
2023-11-24 5.17 5.26 5.11 5.24 0.3M
2023-11-22 5.07 5.17 5.00 5.17 0.5M
2023-11-21 5.21 5.21 5.01 5.01 0.6M
2023-11-20 5.36 5.37 5.16 5.30 0.5M
2023-11-17 5.44 5.47 5.17 5.32 0.8M
2023-11-16 5.38 5.39 5.18 5.32 0.8M
2023-11-15 5.39 5.55 5.30 5.38 0.7M
2023-11-14 5.00 5.43 5.00 5.35 1.2M
2023-11-13 4.77 4.84 4.56 4.79 0.7M
2023-11-10 4.82 4.88 4.69 4.82 1.0M
2023-11-09 5.08 5.10 4.66 4.75 0.8M
2023-11-08 5.17 5.19 4.86 5.03 0.6M
2023-11-07 5.32 5.37 5.07 5.14 0.8M
2023-11-06 5.47 5.50 5.23 5.36 1.4M
2023-11-03 5.17 5.56 5.16 5.48 2.1M
2023-11-02 4.55 5.06 4.55 5.04 1.9M
2023-11-01 4.47 4.54 4.33 4.47 1.1M
2023-10-31 4.38 4.52 4.30 4.49 1.2M
2023-10-30 4.19 4.33 4.08 4.23 0.7M
2023-10-27 4.26 4.30 4.10 4.12 0.8M
2023-10-26 4.18 4.33 4.06 4.21 0.8M
2023-10-25 4.23 4.25 4.11 4.19 1.0M
2023-10-24 4.14 4.35 4.11 4.22 1.5M
2023-10-23 4.14 4.28 4.05 4.09 1.3M
2023-10-20 4.34 4.39 4.12 4.15 1.7M
2023-10-19 4.75 4.87 4.45 4.59 2.2M
2023-10-18 4.91 4.94 4.71 4.76 3.1M
2023-10-17 4.73 4.84 4.65 4.83 1.6M
2023-10-16 4.53 4.76 4.52 4.72 2.0M
2023-10-13 4.52 4.64 4.39 4.45 1.1M
2023-10-12 4.45 4.52 4.23 4.46 1.3M
2023-10-11 4.35 4.56 4.35 4.46 1.0M
2023-10-10 4.13 4.38 4.13 4.31 1.3M
2023-10-09 3.89 4.14 3.86 4.13 1.4M
2023-10-06 3.96 3.96 3.76 3.90 1.0M
2023-10-05 3.94 4.01 3.84 3.96 1.2M
2023-10-04 3.90 4.06 3.79 3.95 1.3M
2023-10-03 3.99 3.99 3.75 3.85 2.0M
2023-10-02 4.10 4.15 3.89 3.99 1.4M
2023-09-29 4.31 4.49 4.07 4.10 1.6M
2023-09-28 4.21 4.32 4.05 4.25 1.4M
2023-09-27 4.66 4.66 4.18 4.19 1.9M
2023-09-26 4.83 4.87 4.60 4.65 2.3M
2023-09-25 5.06 5.10 4.84 4.85 1.7M
2023-09-22 5.23 5.29 5.10 5.11 1.8M
2023-09-21 5.55 5.56 5.17 5.22 2.4M
2023-09-20 5.85 5.96 5.60 5.60 1.2M
2023-09-19 5.80 6.01 5.77 5.79 1.0M
2023-09-18 6.11 6.16 5.77 5.79 1.6M
2023-09-15 5.99 6.10 5.85 6.05 10.8M
2023-09-14 5.90 6.22 5.85 6.17 2.3M
2023-09-13 5.82 6.04 5.65 5.76 1.7M
2023-09-12 5.93 5.96 5.78 5.82 1.4M
2023-09-11 5.91 6.02 5.78 5.94 1.8M
2023-09-08 5.82 5.92 5.65 5.89 1.9M
2023-09-07 6.19 6.19 5.81 5.85 2.4M
2023-09-06 6.52 6.52 6.06 6.20 2.5M
2023-09-05 7.21 7.26 6.25 6.48 3.9M
2023-09-01 7.46 7.54 7.30 7.33 0.4M
2023-08-31 7.60 7.66 7.38 7.40 0.5M
2023-08-30 7.56 7.69 7.47 7.59 0.5M
2023-08-29 7.25 7.65 7.19 7.60 0.5M
2023-08-28 6.98 7.28 6.94 7.24 0.6M
2023-08-25 7.12 7.22 6.84 6.91 0.5M
2023-08-24 7.10 7.31 7.09 7.09 0.5M
2023-08-23 6.85 7.12 6.79 7.12 0.5M
2023-08-22 6.83 6.94 6.77 6.83 0.5M
2023-08-21 6.90 6.91 6.68 6.78 0.6M
2023-08-18 6.95 7.10 6.86 6.89 0.5M
2023-08-17 6.92 7.21 6.92 7.05 0.7M
2023-08-16 7.11 7.17 6.91 6.92 0.6M
2023-08-15 7.34 7.34 7.04 7.09 0.6M
2023-08-14 7.49 7.52 7.34 7.41 0.5M
2023-08-11 7.41 7.60 7.40 7.58 0.4M
2023-08-10 7.55 7.75 7.47 7.48 0.5M
2023-08-09 7.72 7.74 7.47 7.57 0.6M
2023-08-08 7.96 7.96 7.60 7.72 0.8M
2023-08-07 7.48 8.11 7.45 8.10 1.2M
2023-08-04 7.38 7.54 7.36 7.43 0.5M
2023-08-03 7.30 7.43 7.19 7.38 0.5M
2023-08-02 7.28 7.40 7.19 7.37 0.5M
2023-08-01 7.61 7.61 7.33 7.35 0.8M
2023-07-31 7.50 7.78 7.50 7.70 0.7M
2023-07-28 7.50 7.65 7.43 7.51 0.5M
2023-07-27 7.95 8.02 7.35 7.42 0.9M
2023-07-26 7.71 7.92 7.71 7.82 0.6M
2023-07-25 7.90 7.91 7.62 7.67 0.6M
2023-07-24 7.71 7.97 7.70 7.90 0.5M
2023-07-21 7.92 7.99 7.68 7.73 1.0M
2023-07-20 8.60 8.60 8.16 8.30 1.3M
2023-07-19 8.35 8.80 8.35 8.61 1.2M
2023-07-18 8.15 8.70 8.15 8.20 1.1M
2023-07-17 8.11 8.16 7.94 8.12 0.7M
2023-07-14 8.16 8.19 7.99 8.11 0.4M
2023-07-13 7.98 8.16 7.92 8.14 0.6M
2023-07-12 8.12 8.31 7.94 7.97 0.6M
2023-07-11 7.91 8.05 7.84 8.03 0.4M
2023-07-10 7.84 7.93 7.70 7.86 0.4M
2023-07-07 7.61 8.03 7.61 7.90 0.8M
2023-07-06 7.80 7.80 7.41 7.64 0.5M
2023-07-05 7.91 8.09 7.75 7.80 0.6M
2023-07-03 7.67 7.90 7.66 7.87 0.5M
2023-06-30 8.01 8.07 7.58 7.70 0.7M
2023-06-29 7.80 7.95 7.71 7.95 0.5M
2023-06-28 8.17 8.17 7.72 7.79 0.5M
2023-06-27 7.92 8.27 7.79 8.17 0.8M
2023-06-26 7.14 7.98 7.14 7.92 1.0M
2023-06-23 7.29 7.41 7.08 7.15 0.9M
2023-06-22 7.80 7.84 7.31 7.40 0.8M
2023-06-21 7.82 7.87 7.66 7.84 0.8M
2023-06-20 8.21 8.21 7.82 7.86 0.9M
2023-06-16 8.21 8.25 7.88 8.22 3.9M
2023-06-15 7.78 8.16 7.75 8.16 1.1M
2023-06-14 7.93 8.11 7.76 7.84 1.3M
2023-06-13 7.97 8.21 7.80 7.90 0.8M
2023-06-12 7.84 8.19 7.73 7.90 0.7M
2023-06-09 8.17 8.17 7.72 7.89 0.6M
2023-06-08 8.22 8.22 7.82 8.06 1.2M
2023-06-07 7.80 8.43 7.77 8.23 1.9M
2023-06-06 7.46 7.77 7.36 7.72 1.0M
2023-06-05 7.69 7.70 7.45 7.46 0.8M
2023-06-02 7.22 7.74 7.18 7.70 1.2M
2023-06-01 7.28 7.29 6.94 7.05 1.3M
2023-05-31 7.33 7.41 7.18 7.24 2.4M
2023-05-30 6.87 7.37 6.87 7.34 1.0M
2023-05-26 6.66 6.94 6.55 6.92 0.8M
2023-05-25 6.68 6.84 6.61 6.75 1.0M
2023-05-24 7.02 7.10 6.71 6.73 1.1M
2023-05-23 6.90 7.61 6.89 7.09 1.9M
2023-05-22 6.60 6.92 6.57 6.85 1.2M
2023-05-19 6.68 6.85 6.52 6.59 1.2M
2023-05-18 6.53 6.66 6.44 6.59 1.3M
2023-05-17 5.98 6.54 5.95 6.54 1.2M
2023-05-16 6.02 6.15 5.93 5.95 1.1M
2023-05-15 6.18 6.23 5.96 6.04 1.1M
2023-05-12 6.23 6.28 6.05 6.21 0.8M
2023-05-11 6.10 6.23 5.98 6.21 0.8M
2023-05-10 6.41 6.45 6.15 6.18 0.7M
2023-05-09 6.25 6.39 6.12 6.29 1.1M
2023-05-08 6.56 6.58 6.25 6.35 1.0M
2023-05-05 6.40 6.58 6.25 6.52 0.9M
2023-05-04 5.97 6.30 5.91 6.29 0.9M
2023-05-03 5.98 6.36 5.93 6.10 1.5M
2023-05-02 6.17 6.25 5.86 5.97 1.0M
2023-05-01 6.51 6.54 6.11 6.20 1.1M
2023-04-28 6.53 6.93 6.45 6.52 1.0M
2023-04-27 6.51 6.77 6.36 6.50 1.2M
2023-04-26 6.52 6.67 6.42 6.54 0.9M
2023-04-25 6.81 6.88 6.53 6.55 1.0M
2023-04-24 6.94 7.03 6.79 6.93 1.0M
2023-04-21 7.10 7.14 6.77 6.94 1.6M
2023-04-20 7.51 7.61 7.28 7.32 1.4M
2023-04-19 7.30 7.67 7.20 7.64 1.6M
2023-04-18 7.73 7.74 7.21 7.36 2.0M
2023-04-17 7.80 7.85 7.38 7.67 2.2M
2023-04-14 8.15 8.26 7.67 7.78 2.3M
2023-04-13 8.24 8.30 7.99 8.12 2.4M
2023-04-12 8.85 8.91 8.29 8.30 2.6M
2023-04-11 9.32 9.78 8.46 8.73 5.8M
2023-04-10 11.87 11.89 11.18 11.55 0.7M
2023-04-06 12.02 12.18 11.76 11.80 0.5M
2023-04-05 11.90 12.02 11.73 11.90 0.3M
2023-04-04 12.42 12.42 11.82 11.93 0.5M
2023-04-03 12.40 12.74 12.19 12.30 0.6M
2023-03-31 11.96 12.31 11.88 12.30 0.8M
2023-03-30 11.76 11.95 11.68 11.82 0.3M
2023-03-29 11.41 11.65 11.33 11.60 0.4M
2023-03-28 11.22 11.42 11.07 11.31 0.4M
2023-03-27 11.51 11.85 11.25 11.33 0.5M
2023-03-24 10.77 11.44 10.61 11.44 0.7M
2023-03-23 11.76 11.85 10.85 10.95 1.0M
2023-03-22 12.33 12.35 11.67 11.67 0.6M
2023-03-21 12.35 12.62 12.16 12.42 0.7M
2023-03-20 12.27 12.63 12.07 12.11 0.7M
2023-03-17 12.43 12.48 11.61 12.22 2.5M
2023-03-16 13.22 13.22 12.07 12.54 1.1M
2023-03-15 13.27 13.48 12.83 13.28 0.7M
2023-03-14 13.90 14.20 13.39 13.51 0.7M
2023-03-13 13.66 13.82 13.33 13.58 0.6M
2023-03-10 14.55 14.55 13.72 13.89 0.8M
2023-03-09 15.01 15.01 14.54 14.59 0.7M
2023-03-08 15.05 15.19 14.83 15.09 0.6M
2023-03-07 16.04 16.33 14.23 15.05 2.2M
2023-03-06 17.05 17.06 16.81 16.89 0.4M
2023-03-03 17.10 17.21 16.89 16.97 0.3M
2023-03-02 16.66 16.88 16.54 16.88 0.3M
2023-03-01 16.34 16.67 16.21 16.66 0.4M
2023-02-28 17.03 17.12 16.44 16.44 0.9M
2023-02-27 17.07 17.32 16.85 17.02 0.6M
2023-02-24 16.94 17.01 16.72 16.94 0.7M
2023-02-23 16.96 17.20 16.84 17.16 0.6M
2023-02-22 16.88 17.11 16.67 16.86 0.5M
2023-02-21 17.53 17.54 16.58 16.71 0.5M
2023-02-17 17.67 17.71 17.31 17.62 0.4M
2023-02-16 17.34 18.10 17.05 17.57 0.9M
2023-02-15 16.51 16.66 16.31 16.60 0.4M
2023-02-14 16.69 16.80 16.45 16.54 0.3M
2023-02-13 16.40 16.72 16.31 16.72 0.3M
2023-02-10 15.92 16.24 15.88 16.17 0.2M
2023-02-09 16.50 16.53 15.99 16.03 0.3M
2023-02-08 16.41 16.51 16.27 16.32 0.3M
2023-02-07 16.56 16.90 16.41 16.53 0.3M
2023-02-06 17.11 17.29 16.52 16.71 0.3M
2023-02-03 17.33 17.49 17.00 17.30 0.4M
2023-02-02 17.20 17.73 17.20 17.56 0.4M
2023-02-01 16.95 17.29 16.68 17.09 0.3M
2023-01-31 16.92 17.19 16.72 17.16 0.5M
2023-01-30 16.80 16.82 16.62 16.72 0.2M
2023-01-27 16.50 16.95 16.33 16.84 0.3M
2023-01-26 16.22 16.45 16.03 16.45 0.2M
2023-01-25 15.94 16.25 15.76 16.22 0.3M
2023-01-24 16.16 16.25 15.91 16.03 0.2M
2023-01-23 16.00 16.43 15.77 16.18 0.3M
2023-01-20 16.11 16.29 15.50 16.03 0.6M
2023-01-19 17.06 17.06 16.61 16.65 0.6M
2023-01-18 17.74 17.79 16.74 17.06 0.8M
2023-01-17 17.03 17.64 17.03 17.64 0.5M
2023-01-13 16.91 17.31 16.89 17.01 0.5M
2023-01-12 16.58 17.13 16.50 17.13 0.5M
2023-01-11 15.87 16.36 15.87 16.34 0.3M
2023-01-10 15.35 15.74 15.25 15.73 0.5M
2023-01-09 15.54 15.54 15.22 15.34 0.3M
2023-01-06 14.97 15.35 14.87 15.35 0.3M
2023-01-05 15.11 15.11 14.64 14.83 0.4M
2023-01-04 14.45 15.17 14.40 15.07 0.5M
2023-01-03 13.86 14.39 13.77 14.32 0.8M