Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Office Properti (OPI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.43 0.49 0.39 0.39 405,396
18th Sep 2025 (Thu) 0.4655 0.475 0.3661 0.4464 899,013
17th Sep 2025 (Wed) 0.76 0.85 0.55 0.5668 1,533,395
16th Sep 2025 (Tue) 1.055 1.12 0.7528 0.8312 3,804,281
15th Sep 2025 (Mon) 0.6912 0.99 0.6506 0.88 11,121,091
12th Sep 2025 (Fri) 0.4183 0.778 0.3647 0.5513 23,792,987
11th Sep 2025 (Thu) 0.2675 0.305 0.2525 0.3087 995,909
10th Sep 2025 (Wed) 0.23 0.2528 0.2234 0.2522 61,726
9th Sep 2025 (Tue) 0.24 0.241 0.228 0.2298 6,281
8th Sep 2025 (Mon) 0.2259 0.235 0.2259 0.235 19,917
5th Sep 2025 (Fri) 0.2263 0.234 0.2141 0.2259 55,812
4th Sep 2025 (Thu) 0.2051 0.2158 0.2015 0.2195 26,310
3rd Sep 2025 (Wed) 0.2142 0.2148 0.1992 0.19 74,362
2nd Sep 2025 (Tue) 0.2095 0.2121 0.2051 0.2122 13,474
1st Sep 2025 (Mon) 0.2152 0.2152 0.2093 0.2134 29,982
29th Aug 2025 (Fri) 0.2152 0.2152 0.2093 0.2134 29,982
28th Aug 2025 (Thu) 0.223 0.223 0.207 0.2169 27,964
27th Aug 2025 (Wed) 0.2145 0.2226 0.209 0.22 54,711
26th Aug 2025 (Tue) 0.2248 0.2258 0.209 0.21 164,866
25th Aug 2025 (Mon) 0.23 0.2357 0.211 0.2208 87,932
22nd Aug 2025 (Fri) 0.222 0.2399 0.22 0.2236 158,135
21st Aug 2025 (Thu) 0.2203 0.221 0.2189 0.2202 21,662
20th Aug 2025 (Wed) 0.2227 0.2239 0.218 0.2205 12,507
19th Aug 2025 (Tue) 0.2327 0.2327 0.22 0.2206 54,944
18th Aug 2025 (Mon) 0.24 0.24 0.23 0.2317 48,011
15th Aug 2025 (Fri) 0.2448 0.2448 0.2361 0.2424 16,911
14th Aug 2025 (Thu) 0.2375 0.2431 0.2375 0.24 6,049
13th Aug 2025 (Wed) 0.2419 0.2419 0.2321 0.2402 14,268
12th Aug 2025 (Tue) 0.2395 0.2482 0.236 0.2394 28,095
11th Aug 2025 (Mon) 0.2356 0.2411 0.235 0.2365 12,514
8th Aug 2025 (Fri) 0.235 0.2357 0.233 0.2345 14,538
7th Aug 2025 (Thu) 0.236 0.237 0.231 0.2325 13,056
6th Aug 2025 (Wed) 0.2351 0.2351 0.23 0.233 3,992
5th Aug 2025 (Tue) 0.23 0.245 0.2265 0.2435 19,982
4th Aug 2025 (Mon) 0.2301 0.2301 0.2223 0.2288 13,318
1st Aug 2025 (Fri) 0.2375 0.2375 0.22 0.2267 28,162
31st Jul 2025 (Thu) 0.2393 0.2428 0.2389 0.24 35,050
30th Jul 2025 (Wed) 0.2438 0.2479 0.2308 0.2393 53,165
29th Jul 2025 (Tue) 0.26 0.26 0.2384 0.25 357,088
28th Jul 2025 (Mon) 0.28 0.2811 0.26 0.2626 72,776
25th Jul 2025 (Fri) 0.3201 0.3201 0.274 0.2774 150,489
24th Jul 2025 (Thu) 0.2651 0.3247 0.2536 0.3226 232,112
23rd Jul 2025 (Wed) 0.2541 0.274 0.2482 0.2564 68,507
22nd Jul 2025 (Tue) 0.25 0.255 0.2494 0.2507 47,827
FTSE 100 Latest
Value9,216.67
Change0.00