OceanPal Inc. (OP)
NASDAQ: OP · Real-Time Price · USD
0.7200
+0.0290 (4.20%)
Apr 17, 2025, 4:00 PM EDT - Market closed

OceanPal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 10, 20250.740.760.640.720.729.92%14,724
Apr 9, 20250.780.810.630.660.66-13.82%65,790
Apr 8, 20250.800.880.760.760.76-5.00%25,472
Apr 7, 20250.810.830.750.800.80-3.21%17,969
Apr 4, 20250.830.830.760.830.83-0.42%10,926
Apr 3, 20250.870.880.820.830.83-5.67%11,749
Apr 2, 20250.870.890.820.880.886.01%5,984
Apr 1, 20250.860.870.820.830.83-4.59%7,280
Mar 31, 20250.870.870.820.870.87-0.01%7,975
Mar 28, 20250.870.870.840.870.870.01%7,278
Mar 27, 20250.900.900.850.870.87-4.41%12,457
Mar 26, 20250.870.920.870.910.911.11%6,434
Mar 25, 20250.880.910.870.900.90-1.10%4,134
Mar 24, 20250.940.940.870.910.91-0.44%2,920
Mar 21, 20250.870.910.850.910.910.44%8,703
Mar 20, 20250.950.950.910.910.912.26%5,049
Mar 19, 20250.900.950.800.890.89-5.83%22,611
Mar 18, 20250.880.980.880.950.95-2.07%1,776
Mar 17, 20250.940.970.940.970.976.63%9,358
Mar 14, 20250.870.930.790.910.910.89%6,473
Mar 13, 20250.880.930.880.900.900.07%3,778
Mar 12, 20250.940.950.890.900.90-9.46%21,190
Mar 11, 20250.920.990.920.990.995.32%8,819
Mar 10, 20250.970.980.930.940.94-3.09%6,197
Mar 7, 20250.921.010.920.970.972.66%11,798
Mar 6, 20250.971.020.880.940.94-5.50%27,345
Mar 5, 20251.011.010.981.001.00-0.11%15,927
Mar 4, 20251.031.041.001.001.00-3.29%23,288
Mar 3, 20251.021.071.021.041.04-0.96%10,405
Feb 28, 20251.081.081.041.051.05-3.24%9,000
Feb 27, 20251.101.141.061.081.081.89%10,934
Feb 26, 20251.051.091.041.061.061.92%7,707
Feb 25, 20251.061.071.041.041.04-1.61%7,409
Feb 24, 20251.071.111.051.061.06-1.21%11,957
Feb 21, 20251.071.121.041.071.07-7,203
Feb 20, 20251.091.091.041.071.07-1.83%28,258
Feb 19, 20251.101.121.091.091.09-0.91%6,786
Feb 18, 20251.141.141.081.101.10-0.45%8,258
Feb 14, 20251.141.141.101.111.11-2.21%11,583
Feb 13, 20251.131.141.121.131.13-2,783
Feb 12, 20251.111.181.111.131.130.44%11,467
Feb 11, 20251.161.161.111.131.131.81%13,693
Feb 10, 20251.141.141.111.111.11-1.69%6,381
Feb 7, 20251.161.161.111.121.120.09%16,043
Feb 6, 20251.131.141.111.121.12-0.80%12,814