OceanPal Inc. (OP)
NASDAQ: OP · Real-Time Price · USD
1.740
-0.460 (-20.91%)
At close: Oct 28, 2025, 4:00 PM EDT
1.750
+0.010 (0.57%)
Pre-market: Oct 29, 2025, 6:59 AM EDT
OceanPal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.05 | 2.07 | 1.65 | 1.74 | 1.74 | -20.91% | 5,515,281 |
| Oct 27, 2025 | 2.18 | 2.38 | 2.14 | 2.20 | 2.20 | 3.77% | 459,629 |
| Oct 24, 2025 | 1.99 | 2.17 | 1.99 | 2.12 | 2.12 | 9.28% | 510,754 |
| Oct 23, 2025 | 1.89 | 1.97 | 1.82 | 1.94 | 1.94 | 3.74% | 154,181 |
| Oct 22, 2025 | 1.95 | 2.01 | 1.82 | 1.87 | 1.87 | -5.56% | 287,730 |
| Oct 21, 2025 | 1.98 | 2.08 | 1.90 | 1.98 | 1.98 | -1.98% | 342,569 |
| Oct 20, 2025 | 1.63 | 2.06 | 1.63 | 2.02 | 2.02 | 26.25% | 632,807 |
| Oct 17, 2025 | 1.85 | 1.89 | 1.53 | 1.60 | 1.60 | -17.10% | 411,733 |
| Oct 16, 2025 | 1.84 | 2.08 | 1.81 | 1.93 | 1.93 | 4.32% | 591,996 |
| Oct 15, 2025 | 1.83 | 2.05 | 1.83 | 1.85 | 1.85 | 1.65% | 357,269 |
| Oct 14, 2025 | 1.92 | 2.25 | 1.76 | 1.82 | 1.82 | -5.21% | 1,761,403 |
| Oct 13, 2025 | 1.45 | 1.96 | 1.45 | 1.92 | 1.92 | 31.51% | 1,754,823 |
| Oct 10, 2025 | 1.41 | 1.49 | 1.41 | 1.46 | 1.46 | 5.80% | 544,380 |
| Oct 9, 2025 | 1.35 | 1.44 | 1.34 | 1.38 | 1.38 | 2.22% | 404,792 |
| Oct 8, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 6.72% | 222,012 |
| 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 |