OceanPal Inc. (OP)
NASDAQ: OP · Real-Time Price · USD
1.350
+0.085 (6.72%)
At close: Oct 8, 2025, 4:00 PM EDT
1.310
-0.040 (-2.96%)
After-hours: Oct 8, 2025, 6:56 PM EDT
OceanPal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.26 | 1.35 | 1.26 | 1.31 | - | 3.56% | 165,588 |
| Oct 7, 2025 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -4.17% | 172,837 |
| Oct 6, 2025 | 1.24 | 1.33 | 1.24 | 1.32 | 1.32 | 4.76% | 339,108 |
| Oct 3, 2025 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | -1.56% | 111,617 |
| Oct 2, 2025 | 1.27 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 127,523 |
| Oct 1, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 5.69% | 258,685 |
| Sep 30, 2025 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 133,649 |
| Sep 29, 2025 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -2.34% | 147,454 |
| Sep 26, 2025 | 1.28 | 1.36 | 1.27 | 1.28 | 1.28 | - | 249,688 |
| Sep 25, 2025 | 1.36 | 1.38 | 1.27 | 1.28 | 1.28 | -5.88% | 358,932 |
| Sep 24, 2025 | 1.26 | 1.42 | 1.26 | 1.36 | 1.36 | 5.43% | 379,977 |
| Sep 23, 2025 | 1.24 | 1.35 | 1.24 | 1.29 | 1.29 | 2.38% | 268,084 |
| Sep 22, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | - | 177,399 |
| Sep 19, 2025 | 1.26 | 1.31 | 1.24 | 1.26 | 1.26 | -0.79% | 159,621 |
| Sep 18, 2025 | 1.27 | 1.34 | 1.26 | 1.27 | 1.27 | -1.55% | 495,807 |
| Sep 17, 2025 | 1.21 | 1.33 | 1.20 | 1.29 | 1.29 | 5.74% | 555,152 |
| Sep 16, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 217,461 |
| Sep 15, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 235,519 |
| Sep 12, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 272,430 |
| Sep 11, 2025 | 1.20 | 1.26 | 1.18 | 1.24 | 1.24 | 2.48% | 377,643 |
| Sep 10, 2025 | 1.18 | 1.26 | 1.15 | 1.21 | 1.21 | 1.68% | 427,717 |
| Sep 9, 2025 | 1.17 | 1.24 | 1.13 | 1.19 | 1.19 | 1.71% | 768,093 |
| Sep 8, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 371,123 |
| Sep 5, 2025 | 1.08 | 1.21 | 1.08 | 1.13 | 1.13 | 4.63% | 1,003,575 |
| Sep 4, 2025 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -5.26% | 613,194 |
| Sep 3, 2025 | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | -0.87% | 289,145 |
| Sep 2, 2025 | 1.30 | 1.30 | 1.14 | 1.15 | 1.15 | -11.54% | 605,011 |
| Aug 29, 2025 | 1.45 | 1.45 | 1.29 | 1.30 | 1.30 | -10.34% | 574,518 |
| 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 |