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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |