OceanPal Inc. (OP)
NASDAQ: OP · Real-Time Price · USD
1.300
-0.150 (-10.34%)
At close: Aug 29, 2025, 4:00 PM
1.330
+0.030 (2.31%)
After-hours: Aug 29, 2025, 7:58 PM EDT
OceanPal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.45 | 1.45 | 1.29 | 1.30 | 1.30 | -10.34% | 538,493 |
| Aug 28, 2025 | 1.57 | 1.58 | 1.45 | 1.45 | 1.45 | -8.23% | 550,422 |
| Aug 27, 2025 | 1.55 | 1.68 | 1.55 | 1.58 | 1.58 | 1.28% | 676,001 |
| Aug 26, 2025 | 1.50 | 1.61 | 1.50 | 1.56 | 1.56 | 1.96% | 520,951 |
| Aug 25, 2025 | 1.45 | 1.74 | 1.45 | 1.53 | 1.53 | -6.13% | 1,004,251 |
| Aug 22, 2025 | 1.75 | 1.75 | 1.58 | 1.63 | 1.63 | -19.11% | 2,160,931 |
| Aug 21, 2025 | 1.97 | 2.10 | 1.83 | 2.02 | 2.02 | -20.98% | 2,689,171 |
| Aug 20, 2025 | 2.50 | 2.88 | 2.14 | 2.55 | 2.55 | 15.38% | 7,850,081 |
| Aug 19, 2025 | 2.28 | 2.33 | 2.17 | 2.21 | 2.21 | -6.36% | 1,849,965 |
| Aug 18, 2025 | 2.35 | 2.41 | 2.34 | 2.36 | 2.36 | -5.71% | 327,185 |
| Aug 15, 2025 | 2.29 | 2.54 | 2.29 | 2.50 | 2.50 | 3.64% | 644,468 |
| Aug 14, 2025 | 2.36 | 2.44 | 2.33 | 2.42 | 2.42 | -1.55% | 477,552 |
| Aug 13, 2025 | 2.54 | 2.54 | 2.43 | 2.45 | 2.45 | -6.37% | 804,150 |
| Aug 12, 2025 | 2.62 | 2.63 | 2.50 | 2.62 | 2.62 | -1.61% | 1,178,049 |
| Aug 11, 2025 | 2.69 | 2.69 | 2.58 | 2.66 | 2.66 | -0.93% | 892,503 |
| Aug 8, 2025 | 2.75 | 2.84 | 2.69 | 2.69 | 2.69 | -4.17% | 700,325 |
| Aug 7, 2025 | 2.73 | 2.83 | 2.64 | 2.81 | 2.81 | 3.70% | 704,505 |
| Aug 6, 2025 | 2.76 | 2.85 | 2.57 | 2.71 | 2.71 | -7.58% | 1,034,700 |
| Aug 5, 2025 | 2.88 | 2.98 | 2.82 | 2.93 | 2.93 | -2.11% | 728,358 |
| Aug 4, 2025 | 3.13 | 3.13 | 2.83 | 2.99 | 2.99 | -1.97% | 1,164,584 |
| Aug 1, 2025 | 3.06 | 3.08 | 2.81 | 3.05 | 3.05 | -9.63% | 1,365,824 |
| Jul 31, 2025 | 3.80 | 3.80 | 3.06 | 3.38 | 3.38 | -22.82% | 3,403,866 |
| Jul 30, 2025 | 4.50 | 5.40 | 4.14 | 4.37 | 4.37 | 24.59% | 18,837,724 |
| Jul 29, 2025 | 4.00 | 4.25 | 3.51 | 3.51 | 3.51 | -17.61% | 1,153,087 |
| Jul 28, 2025 | 4.28 | 4.58 | 4.25 | 4.26 | 4.26 | -8.92% | 1,057,105 |
| Jul 25, 2025 | 4.50 | 5.25 | 4.25 | 4.68 | 4.68 | -38.26% | 3,404,905 |
| Jul 24, 2025 | 9.50 | 9.58 | 7.33 | 7.58 | 7.58 | -26.81% | 3,578,292 |
| Jul 23, 2025 | 11.28 | 11.50 | 10.05 | 10.35 | 10.35 | -11.31% | 691,255 |
| Jul 22, 2025 | 15.74 | 15.74 | 11.25 | 11.67 | 11.67 | -25.90% | 636,015 |
| Jul 21, 2025 | 12.50 | 20.48 | 11.75 | 15.75 | 15.75 | -61.59% | 2,221,705 |
| Jul 18, 2025 | 46.25 | 49.75 | 40.75 | 41.00 | 41.00 | -9.89% | 44,895 |
| Jul 17, 2025 | 45.00 | 55.24 | 45.00 | 45.50 | 45.50 | -2.67% | 48,638 |
| Jul 16, 2025 | 40.50 | 62.50 | 40.00 | 46.75 | 46.75 | 24.67% | 402,829 |
| Jul 15, 2025 | 38.75 | 43.75 | 37.25 | 37.50 | 37.50 | -20.21% | 57,704 |
| Jul 14, 2025 | 56.75 | 59.50 | 46.50 | 47.00 | 47.00 | 38.24% | 1,729,774 |
| Jul 11, 2025 | 31.50 | 35.75 | 30.75 | 34.00 | 34.00 | 5.43% | 632,382 |
| Jul 10, 2025 | 30.75 | 32.50 | 30.60 | 32.25 | 32.25 | 4.03% | 8,276 |
| Jul 9, 2025 | 29.50 | 31.50 | 29.50 | 31.00 | 31.00 | 4.20% | 7,545 |
| Jul 8, 2025 | 31.50 | 32.25 | 29.00 | 29.75 | 29.75 | -6.30% | 15,191 |
| Jul 7, 2025 | 36.75 | 37.50 | 31.25 | 31.75 | 31.75 | -15.33% | 18,065 |
| Jul 3, 2025 | 39.50 | 41.80 | 36.50 | 37.50 | 37.50 | -5.66% | 5,739 |
| Jul 2, 2025 | 40.00 | 41.50 | 38.75 | 39.75 | 39.75 | -1.24% | 4,426 |
| Jul 1, 2025 | 43.75 | 44.00 | 40.00 | 40.25 | 40.25 | -12.50% | 10,748 |
| Jun 30, 2025 | 49.75 | 52.16 | 45.00 | 46.00 | 46.00 | -8.00% | 15,905 |
| Jun 27, 2025 | 51.50 | 52.50 | 47.75 | 50.00 | 50.00 | 4.71% | 20,007 |
| Jun 26, 2025 | 51.00 | 53.53 | 47.50 | 47.75 | 47.75 | -15.86% | 18,182 |
| Jun 25, 2025 | 46.50 | 57.50 | 46.50 | 56.75 | 56.75 | 12.94% | 61,600 |
| Jun 24, 2025 | 45.75 | 52.25 | 45.50 | 50.25 | 50.25 | -8.64% | 72,958 |
| Jun 23, 2025 | 54.50 | 67.75 | 46.26 | 55.00 | 55.00 | 52.78% | 1,601,948 |
| Jun 20, 2025 | 43.00 | 43.00 | 33.00 | 36.00 | 36.00 | -34.55% | 52,876 |