OceanPal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.72	0.76	0.70	0.74	0.74	0.01%	2,992
May 29, 2025	0.80	0.80	0.71	0.74	0.74	-3.32%	1,685
May 28, 2025	0.80	0.80	0.75	0.77	0.77	1.99%	10,003
May 27, 2025	0.75	0.80	0.75	0.75	0.75	-2.55%	5,401
May 23, 2025	0.79	0.79	0.76	0.77	0.77	0.01%	5,391
May 22, 2025	0.76	0.79	0.76	0.77	0.77	2.67%	2,009
May 21, 2025	0.70	0.77	0.70	0.75	0.75	-1.96%	17,034
May 20, 2025	0.79	0.81	0.76	0.77	0.77	-3.77%	13,733
May 19, 2025	0.80	0.82	0.79	0.80	0.80	-3.04%	18,779
May 16, 2025	0.81	0.82	0.79	0.82	0.82	3.77%	11,136
May 15, 2025	0.77	0.82	0.77	0.79	0.79	2.60%	27,095
May 14, 2025	0.78	0.80	0.75	0.77	0.77	3.37%	18,965
May 13, 2025	0.71	0.78	0.70	0.75	0.75	5.23%	141,028
May 12, 2025	0.73	0.73	0.70	0.71	0.71	-2.52%	15,693
May 9, 2025	0.73	0.73	0.70	0.73	0.73	-0.49%	12,890
May 8, 2025	0.75	0.75	0.71	0.73	0.73	-	5,814
May 7, 2025	0.71	0.74	0.70	0.73	0.73	2.80%	4,492
May 6, 2025	0.74	0.76	0.70	0.71	0.71	1.43%	13,283
May 5, 2025	0.71	0.73	0.69	0.70	0.70	1.29%	11,949
May 2, 2025	0.71	0.72	0.68	0.69	0.69	-1.73%	9,281
May 1, 2025	0.67	0.72	0.67	0.70	0.70	3.43%	6,976
Apr 30, 2025	0.66	0.70	0.65	0.68	0.68	-4.24%	10,078
Apr 29, 2025	0.69	0.74	0.65	0.71	0.71	-5.82%	49,014
Apr 28, 2025	0.70	0.90	0.69	0.75	0.75	9.27%	284,461
Apr 25, 2025	0.71	0.72	0.66	0.69	0.69	-1.72%	5,585
Apr 24, 2025	0.69	0.72	0.68	0.70	0.70	4.46%	3,681
Apr 23, 2025	0.72	0.72	0.67	0.67	0.67	-2.59%	17,939
Apr 22, 2025	0.70	0.70	0.68	0.69	0.69	-0.29%	7,632
Apr 21, 2025	0.68	0.72	0.68	0.69	0.69	0.29%	22,726
Apr 17, 2025	0.69	0.73	0.69	0.69	0.69	-0.14%	11,353
Apr 16, 2025	0.71	0.73	0.67	0.69	0.69	-1.29%	3,628
Apr 15, 2025	0.69	0.72	0.69	0.70	0.70	1.43%	7,005
Apr 14, 2025	0.71	0.75	0.69	0.69	0.69	-2.11%	8,975
Apr 11, 2025	0.69	0.71	0.65	0.71	0.71	-2.08%	9,313
Apr 10, 2025	0.74	0.76	0.64	0.72	0.72	9.92%	14,724
Apr 9, 2025	0.78	0.81	0.63	0.66	0.66	-13.82%	65,790
Apr 8, 2025	0.80	0.88	0.76	0.76	0.76	-5.00%	25,472
Apr 7, 2025	0.81	0.83	0.75	0.80	0.80	-3.21%	17,969
Apr 4, 2025	0.83	0.83	0.76	0.83	0.83	-0.42%	10,926
Apr 3, 2025	0.87	0.88	0.82	0.83	0.83	-5.67%	11,749
Apr 2, 2025	0.87	0.89	0.82	0.88	0.88	6.01%	5,984
Apr 1, 2025	0.86	0.87	0.82	0.83	0.83	-4.59%	7,280
Mar 31, 2025	0.87	0.87	0.82	0.87	0.87	-0.01%	7,975
Mar 28, 2025	0.87	0.87	0.84	0.87	0.87	0.01%	7,278
Mar 27, 2025	0.90	0.90	0.85	0.87	0.87	-4.41%	12,457
Mar 26, 2025	0.87	0.92	0.87	0.91	0.91	1.11%	6,434
Mar 25, 2025	0.88	0.91	0.87	0.90	0.90	-1.10%	4,134
Mar 24, 2025	0.94	0.94	0.87	0.91	0.91	-0.44%	2,920
Mar 21, 2025	0.87	0.91	0.85	0.91	0.91	0.44%	8,703
Mar 20, 2025	0.95	0.95	0.91	0.91	0.91	2.26%	5,049