OceanPal Inc. (OP)
NASDAQ: OP · Real-Time Price · USD
0.8700
+0.0001 (0.01%)
At close: Mar 28, 2025, 4:00 PM
0.8421
-0.0279 (-3.21%)
After-hours: Mar 28, 2025, 7:56 PM EDT
OceanPal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | 0.01% | 7,278 |
| Mar 27, 2025 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -4.41% | 12,457 |
| Mar 26, 2025 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | 1.11% | 6,434 |
| Mar 25, 2025 | 0.88 | 0.91 | 0.87 | 0.90 | 0.90 | -1.10% | 4,134 |
| Mar 24, 2025 | 0.94 | 0.94 | 0.87 | 0.91 | 0.91 | -0.44% | 2,920 |
| Mar 21, 2025 | 0.87 | 0.91 | 0.85 | 0.91 | 0.91 | 0.44% | 8,703 |
| Mar 20, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | 2.26% | 5,049 |
| Mar 19, 2025 | 0.90 | 0.95 | 0.80 | 0.89 | 0.89 | -5.83% | 22,611 |
| Mar 18, 2025 | 0.88 | 0.98 | 0.88 | 0.95 | 0.95 | -2.07% | 1,776 |
| Mar 17, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 6.63% | 9,358 |
| Mar 14, 2025 | 0.87 | 0.93 | 0.79 | 0.91 | 0.91 | 0.89% | 6,473 |
| Mar 13, 2025 | 0.88 | 0.93 | 0.88 | 0.90 | 0.90 | 0.07% | 3,778 |
| Mar 12, 2025 | 0.94 | 0.95 | 0.89 | 0.90 | 0.90 | -9.46% | 21,190 |
| Mar 11, 2025 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 5.32% | 8,819 |
| Mar 10, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -3.09% | 6,197 |
| Mar 7, 2025 | 0.92 | 1.01 | 0.92 | 0.97 | 0.97 | 2.66% | 11,798 |
| Mar 6, 2025 | 0.97 | 1.02 | 0.88 | 0.94 | 0.94 | -5.50% | 27,345 |
| Mar 5, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.11% | 15,927 |
| Mar 4, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -3.29% | 23,288 |
| Mar 3, 2025 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | -0.96% | 10,405 |
| Feb 28, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -3.24% | 9,000 |
| Feb 27, 2025 | 1.10 | 1.14 | 1.06 | 1.08 | 1.08 | 1.89% | 10,934 |
| Feb 26, 2025 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 1.92% | 7,707 |
| Feb 25, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.61% | 7,409 |
| Feb 24, 2025 | 1.07 | 1.11 | 1.05 | 1.06 | 1.06 | -1.21% | 11,957 |
| Feb 21, 2025 | 1.07 | 1.12 | 1.04 | 1.07 | 1.07 | - | 7,203 |
| Feb 20, 2025 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -1.83% | 28,258 |
| Feb 19, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 6,786 |
| Feb 18, 2025 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -0.45% | 8,258 |
| Feb 14, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.21% | 11,583 |
| Feb 13, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 2,783 |
| Feb 12, 2025 | 1.11 | 1.18 | 1.11 | 1.13 | 1.13 | 0.44% | 11,467 |
| Feb 11, 2025 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | 1.81% | 13,693 |
| Feb 10, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.69% | 6,381 |
| Feb 7, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | 0.09% | 16,043 |
| Feb 6, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.80% | 12,814 |
| Feb 5, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 1.89% | 2,987 |
| Feb 4, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -1.68% | 9,631 |
| Feb 3, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 7,855 |
| Jan 31, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 7,555 |
| Jan 30, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 4,489 |
| Jan 29, 2025 | 1.19 | 1.24 | 1.12 | 1.13 | 1.13 | -2.67% | 9,641 |
| Jan 28, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 0.09% | 4,096 |
| Jan 27, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 11,509 |
| Jan 24, 2025 | 1.19 | 1.23 | 1.16 | 1.18 | 1.18 | -0.84% | 14,689 |
| Jan 23, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 4.11% | 16,819 |
| Jan 22, 2025 | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | 1.15% | 10,320 |
| Jan 21, 2025 | 1.22 | 1.29 | 1.11 | 1.13 | 1.13 | -7.38% | 38,873 |
| Jan 17, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 12,444 |
| Jan 16, 2025 | 1.29 | 1.30 | 1.21 | 1.24 | 1.24 | 0.81% | 10,093 |