Skip to main content
OceanPal Inc. (OP)
NASDAQ: OP · Real-Time Price · USD
1.220
+0.010 (0.83%)
Jan 17, 2025, 4:00 PM EST - Market closed

OceanPal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.231.241.211.221.22-1.61%12,444
Jan 16, 20251.291.301.211.241.240.81%10,093
Jan 15, 20251.211.231.191.231.231.65%6,355
Jan 14, 20251.231.241.201.211.21-2.42%14,322
Jan 13, 20251.261.281.201.241.24-3.13%5,282
Jan 10, 20251.341.341.231.281.281.59%26,725
Jan 8, 20251.311.341.221.261.26-4.55%18,536
Jan 7, 20251.321.381.311.321.32-0.38%15,789
Jan 6, 20251.361.461.331.331.334.33%43,956
Jan 3, 20251.221.271.221.271.272.42%13,660
Jan 2, 20251.171.271.161.241.246.90%22,776
Dec 31, 20241.151.171.121.161.161.75%24,780
Dec 30, 20241.181.201.111.141.14-4.20%33,763
Dec 27, 20241.111.191.111.191.197.21%23,809
Dec 26, 20241.091.131.081.111.113.74%21,251
Dec 24, 20241.091.121.051.071.07-1.83%14,170
Dec 23, 20241.091.171.021.091.09-44,808
Dec 20, 20241.101.161.071.091.09-1.36%47,381
Dec 19, 20241.131.131.101.111.11-0.90%13,707
Dec 18, 20241.221.221.041.121.12-8.61%87,717
Dec 17, 20241.291.291.221.221.22-4.31%17,743
Dec 16, 20241.391.391.271.281.28-6.25%41,881
Dec 13, 20241.401.411.351.361.36-3.55%37,389
Dec 12, 20241.401.411.401.411.410.71%9,032
Dec 11, 20241.431.431.401.401.40-0.71%12,148
Dec 10, 20241.431.431.401.411.410.57%19,224
Dec 9, 20241.411.411.401.401.40-0.57%26,550
Dec 6, 20241.411.421.401.411.41-1.33%7,472
Dec 5, 20241.421.431.401.431.431.56%8,798
Dec 4, 20241.461.471.401.411.41-1.61%15,225
Dec 3, 20241.471.471.401.431.43-1.38%10,540
Dec 2, 20241.461.501.431.451.452.76%24,309
Nov 29, 20241.421.441.401.411.410.07%25,936
Nov 27, 20241.411.421.401.411.41-0.70%12,785
Nov 26, 20241.421.461.421.421.42-1.05%9,388
Nov 25, 20241.461.461.401.441.44-0.35%11,653
Nov 22, 20241.441.441.401.441.44-1.37%8,676
Nov 21, 20241.431.491.411.461.462.82%12,711
Nov 20, 20241.421.461.421.421.42-0.14%10,359
Nov 19, 20241.471.471.421.421.42-3.27%8,108
Nov 18, 20241.541.541.401.471.471.03%27,832
Nov 15, 20241.461.551.421.461.46-0.34%5,274
Nov 14, 20241.541.561.451.461.46-2.67%10,247
Nov 13, 20241.511.561.451.501.502.74%12,234
Nov 12, 20241.491.571.441.461.46-3.95%27,331
Nov 11, 20241.561.601.481.521.52-3.92%28,089
Nov 8, 20241.551.601.511.581.580.13%8,095
Nov 7, 20241.631.641.571.581.58-7,493
Nov 6, 20241.521.631.521.581.581.94%6,183
Nov 5, 20241.511.621.511.551.553.20%13,240
Nov 4, 20241.641.651.501.501.50-7.85%17,950
Nov 1, 20241.611.651.601.631.630.93%19,150
Oct 31, 20241.631.651.611.621.62-1.52%12,021
Oct 30, 20241.661.691.641.641.64-1.20%9,868
Oct 29, 20241.621.691.621.661.66-3,584
Oct 28, 20241.671.711.661.661.66-3.04%11,294
Oct 25, 20241.741.751.661.711.710.71%6,636
Oct 24, 20241.691.751.691.701.703.03%3,891
Oct 23, 20241.741.801.631.651.65-7.77%21,778
Oct 22, 20241.711.801.711.791.79-0.56%9,061
Oct 21, 20241.771.811.721.801.80-0.61%12,949
Oct 18, 20241.671.851.611.811.816.47%48,466
Oct 17, 20241.651.741.611.701.703.28%60,313
Oct 16, 20241.601.671.601.651.65-0.24%6,831
Oct 15, 20241.671.671.621.651.65-1.08%11,418
Oct 14, 20241.721.721.661.671.67-1.01%5,983
Oct 11, 20241.731.731.651.691.692.87%17,124
Oct 10, 20241.651.681.621.641.64-1.15%3,710
Oct 9, 20241.611.661.611.661.660.42%7,736
Oct 8, 20241.611.701.611.651.65-10,805
Oct 7, 20241.691.731.651.651.65-5.44%23,745
Oct 4, 20241.791.791.731.751.75-1.97%8,500
Oct 3, 20241.761.781.731.781.782.83%6,810
Oct 2, 20241.691.771.691.731.730.64%28,075
Oct 1, 20241.601.771.601.721.727.50%40,096
Sep 30, 20241.561.601.561.601.600.63%3,856
Sep 27, 20241.581.591.571.591.59-0.63%6,464
Sep 26, 20241.591.601.461.601.603.23%38,137
Sep 25, 20241.511.591.511.551.550.65%5,853
Sep 24, 20241.511.551.511.541.541.99%12,363
Sep 23, 20241.521.531.511.511.51-0.66%13,816
Sep 20, 20241.511.551.511.521.52-0.65%9,822
Sep 19, 20241.601.601.531.531.53-0.65%3,407
Sep 18, 20241.541.581.531.541.54-1.91%5,924
Sep 17, 20241.601.601.531.571.570.64%18,640
Sep 16, 20241.531.591.521.561.561.96%26,690
Sep 13, 20241.581.601.521.531.530.66%10,430
Sep 12, 20241.541.551.511.521.52-0.65%4,882
Sep 11, 20241.511.561.511.531.53-0.65%2,330
Sep 10, 20241.581.581.501.541.54-5,626
Sep 9, 20241.501.591.461.541.546.21%14,498
Sep 6, 20241.621.621.431.451.45-5.84%17,868
Sep 5, 20241.571.591.541.541.54-1.28%14,130
Sep 4, 20241.551.621.551.561.56-6,611
Sep 3, 20241.561.611.561.561.56-3.11%6,543
Aug 30, 20241.601.651.601.611.610.44%8,351
Aug 29, 20241.681.691.601.601.60-2.55%16,389
Aug 28, 20241.681.681.621.651.65-0.30%4,136
Aug 27, 20241.691.701.651.651.65-12,705
Aug 26, 20241.701.711.641.651.65-1.20%4,076