Skip to main content
OceanPal Inc. (OP)
NASDAQ: OP · Real-Time Price · USD
1.420
-0.010 (-0.70%)
At close: Nov 20, 2024, 4:00 PM
1.490
+0.070 (4.93%)
Pre-market: Nov 21, 2024, 7:37 AM EST

OceanPal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 20241.711.761.651.671.67-3.47%6,127
Aug 22, 20241.791.791.701.731.73-0.57%4,608
Aug 21, 20241.721.771.721.741.740.29%18,062
Aug 20, 20241.701.741.701.741.740.29%4,449
Aug 19, 20241.711.751.711.731.730.12%6,080
Aug 16, 20241.701.731.701.731.732.25%9,585
Aug 15, 20241.701.731.671.691.692.42%7,423
Aug 14, 20241.591.751.591.651.652.80%25,149
Aug 13, 20241.591.651.551.611.61-14,634
Aug 12, 20241.591.611.561.611.610.94%11,602
Aug 9, 20241.651.651.551.591.591.27%19,108
Aug 8, 20241.681.711.541.571.57-6.55%14,016
Aug 7, 20241.531.751.501.681.689.45%41,074
Aug 6, 20241.441.541.441.541.546.60%13,721
Aug 5, 20241.521.521.401.441.44-8.86%53,821
Aug 2, 20241.621.701.541.581.58-2.47%401,583
Aug 1, 20241.781.781.621.621.62-7.95%20,421
Jul 31, 20241.761.801.761.761.76-2.22%5,555
Jul 30, 20241.811.881.741.801.80-1.10%39,591
Jul 29, 20241.931.931.821.821.82-1.09%8,270
Jul 26, 20241.931.931.831.841.840.55%19,335
Jul 25, 20241.901.981.821.831.83-4.19%90,995
Jul 24, 20241.872.011.871.911.91-0.26%14,272
Jul 23, 20242.022.021.911.921.92-0.78%10,573
Jul 22, 20241.952.021.931.931.931.58%10,835
Jul 19, 20241.932.001.901.901.90-4.52%17,892
Jul 18, 20242.002.001.981.991.99-0.50%6,734
Jul 17, 20241.992.091.952.002.002.04%9,874
Jul 16, 20241.981.991.911.961.96-17,263
Jul 15, 20241.901.981.871.961.965.09%28,343
Jul 12, 20241.831.911.831.871.872.02%5,121
Jul 11, 20241.841.871.831.831.83-0.65%9,851
Jul 10, 20241.931.941.831.841.84-4.66%15,934
Jul 9, 20241.911.941.841.931.931.58%7,856
Jul 8, 20241.832.001.821.901.903.26%48,123
Jul 5, 20241.821.881.821.841.84-0.54%10,022
Jul 3, 20241.861.861.841.851.85-3,598
Jul 2, 20241.891.911.831.851.85-7.04%16,131