OceanPal Inc. (OP)
NASDAQ: OP · Real-Time Price · USD
2.010
-0.190 (-8.64%)
At close: Jun 24, 2025, 4:00 PM
1.880
-0.130 (-6.47%)
Pre-market: Jun 25, 2025, 7:04 AM EDT

OceanPal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20251.832.091.822.012.01-8.64%1,823,971
Jun 23, 20252.182.711.852.202.2052.78%40,048,720
Jun 20, 20251.721.721.321.441.44-34.55%1,321,901
Jun 18, 20252.742.742.072.202.20-24.14%1,319,016
Jun 17, 20252.172.951.782.902.9025.00%5,836,214
Jun 16, 20252.773.171.922.322.3244.10%59,914,442
Jun 13, 20250.751.940.681.611.61122.68%73,316,175
Jun 12, 20250.720.720.720.720.721.12%3,031
Jun 11, 20250.730.730.700.720.72-1.96%3,033
Jun 10, 20250.700.730.700.730.732.72%6,839
Jun 9, 20250.730.730.710.710.710.14%3,715
Jun 6, 20250.730.730.700.710.71-1.51%14,729
Jun 5, 20250.720.730.720.720.72-1.38%6,553
Jun 4, 20250.740.760.730.730.73-2.67%9,498
Jun 3, 20250.760.760.730.750.75-1.30%5,468
Jun 2, 20250.760.780.720.760.762.68%11,438
May 30, 20250.720.760.700.740.740.01%2,992
May 29, 20250.800.800.710.740.74-3.32%1,685
May 28, 20250.800.800.750.770.771.99%10,003
May 27, 20250.750.800.750.750.75-2.55%5,401
May 23, 20250.790.790.760.770.770.01%5,391
May 22, 20250.760.790.760.770.772.67%2,009
May 21, 20250.700.770.700.750.75-1.96%17,034
May 20, 20250.790.810.760.770.77-3.77%13,733
May 19, 20250.800.820.790.800.80-3.04%18,779
May 16, 20250.810.820.790.820.823.77%11,136
May 15, 20250.770.820.770.790.792.60%27,095
May 14, 20250.780.800.750.770.773.37%18,965
May 13, 20250.710.780.700.750.755.23%141,028
May 12, 20250.730.730.700.710.71-2.52%15,693
May 9, 20250.730.730.700.730.73-0.49%12,890
May 8, 20250.750.750.710.730.73-5,814
May 7, 20250.710.740.700.730.732.80%4,492
May 6, 20250.740.760.700.710.711.43%13,283
May 5, 20250.710.730.690.700.701.29%11,949
May 2, 20250.710.720.680.690.69-1.73%9,281
May 1, 20250.670.720.670.700.703.43%6,976
Apr 30, 20250.660.700.650.680.68-4.24%10,078
Apr 29, 20250.690.740.650.710.71-5.82%49,014
Apr 28, 20250.700.900.690.750.759.27%284,461
Apr 25, 20250.710.720.660.690.69-1.72%5,585
Apr 24, 20250.690.720.680.700.704.46%3,681
Apr 23, 20250.720.720.670.670.67-2.59%17,939
Apr 22, 20250.700.700.680.690.69-0.29%7,632
Apr 21, 20250.680.720.680.690.690.29%22,726
Apr 17, 20250.690.730.690.690.69-0.14%11,353
Apr 16, 20250.710.730.670.690.69-1.29%3,628
Apr 15, 20250.690.720.690.700.701.43%7,005
Apr 14, 20250.710.750.690.690.69-2.11%8,975
Apr 11, 20250.690.710.650.710.71-2.08%9,313