OceanPal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	1.55	1.75	1.49	1.50	1.50	-20.21%	1,442,615
Jul 14, 2025	2.27	2.38	1.86	1.88	1.88	38.24%	43,244,356
Jul 11, 2025	1.26	1.43	1.23	1.36	1.36	5.43%	15,809,567
Jul 10, 2025	1.23	1.30	1.22	1.29	1.29	4.03%	206,902
Jul 9, 2025	1.18	1.26	1.18	1.24	1.24	4.20%	188,631
Jul 8, 2025	1.26	1.29	1.16	1.19	1.19	-6.30%	379,776
Jul 7, 2025	1.47	1.50	1.25	1.27	1.27	-15.33%	451,640
Jul 3, 2025	1.58	1.67	1.46	1.50	1.50	-5.66%	143,479
Jul 2, 2025	1.60	1.66	1.55	1.59	1.59	-1.24%	110,660
Jul 1, 2025	1.75	1.76	1.60	1.61	1.61	-12.50%	268,717
Jun 30, 2025	1.99	2.09	1.80	1.84	1.84	-8.00%	397,643
Jun 27, 2025	2.06	2.10	1.91	2.00	2.00	4.71%	500,194
Jun 26, 2025	2.04	2.14	1.90	1.91	1.91	-15.86%	454,568
Jun 25, 2025	1.86	2.30	1.86	2.27	2.27	12.94%	1,540,001
Jun 24, 2025	1.83	2.09	1.82	2.01	2.01	-8.64%	1,823,971
Jun 23, 2025	2.18	2.71	1.85	2.20	2.20	52.78%	40,048,720
Jun 20, 2025	1.72	1.72	1.32	1.44	1.44	-34.55%	1,321,901
Jun 18, 2025	2.74	2.74	2.07	2.20	2.20	-24.14%	1,319,016
Jun 17, 2025	2.17	2.95	1.78	2.90	2.90	25.00%	5,836,214
Jun 16, 2025	2.77	3.17	1.92	2.32	2.32	44.10%	59,914,442
Jun 13, 2025	0.75	1.94	0.68	1.61	1.61	122.68%	73,316,175
Jun 12, 2025	0.72	0.72	0.72	0.72	0.72	1.12%	3,031
Jun 11, 2025	0.73	0.73	0.70	0.72	0.72	-1.96%	3,033
Jun 10, 2025	0.70	0.73	0.70	0.73	0.73	2.72%	6,839
Jun 9, 2025	0.73	0.73	0.71	0.71	0.71	0.14%	3,715
Jun 6, 2025	0.73	0.73	0.70	0.71	0.71	-1.51%	14,729
Jun 5, 2025	0.72	0.73	0.72	0.72	0.72	-1.38%	6,553
Jun 4, 2025	0.74	0.76	0.73	0.73	0.73	-2.67%	9,498
Jun 3, 2025	0.76	0.76	0.73	0.75	0.75	-1.30%	5,468
Jun 2, 2025	0.76	0.78	0.72	0.76	0.76	2.68%	11,438
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