OceanPal Inc. (OP)
NASDAQ: OP · Real-Time Price · USD
1.740
-0.460 (-20.91%)
At close: Oct 28, 2025, 4:00 PM EDT
1.750
+0.010 (0.57%)
Pre-market: Oct 29, 2025, 6:59 AM EDT

OceanPal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252.052.071.651.741.74-20.91%5,515,281
Oct 27, 20252.182.382.142.202.203.77%459,629
Oct 24, 20251.992.171.992.122.129.28%510,754
Oct 23, 20251.891.971.821.941.943.74%154,181
Oct 22, 20251.952.011.821.871.87-5.56%287,730
Oct 21, 20251.982.081.901.981.98-1.98%342,569
Oct 20, 20251.632.061.632.022.0226.25%632,807
Oct 17, 20251.851.891.531.601.60-17.10%411,733
Oct 16, 20251.842.081.811.931.934.32%591,996
Oct 15, 20251.832.051.831.851.851.65%357,269
Oct 14, 20251.922.251.761.821.82-5.21%1,761,403
Oct 13, 20251.451.961.451.921.9231.51%1,754,823
Oct 10, 20251.411.491.411.461.465.80%544,380
Oct 9, 20251.351.441.341.381.382.22%404,792
Oct 8, 20251.261.351.261.351.356.72%222,012
Oct 7, 20251.321.321.261.271.27-4.17%172,837
Oct 6, 20251.241.331.241.321.324.76%339,108
Oct 3, 20251.271.301.241.261.26-1.56%111,617
Oct 2, 20251.271.331.271.281.28-1.54%127,523
Oct 1, 20251.241.301.241.301.305.69%258,685
Sep 30, 20251.241.261.221.231.23-1.60%133,649
Sep 29, 20251.271.281.231.251.25-2.34%147,454
Sep 26, 20251.281.361.271.281.28-249,688
Sep 25, 20251.361.381.271.281.28-5.88%358,932
Sep 24, 20251.261.421.261.361.365.43%379,977
Sep 23, 20251.241.351.241.291.292.38%268,084
Sep 22, 20251.251.271.241.261.26-177,399
Sep 19, 20251.261.311.241.261.26-0.79%159,621
Sep 18, 20251.271.341.261.271.27-1.55%495,807
Sep 17, 20251.211.331.201.291.295.74%555,152
Sep 16, 20251.221.231.201.221.22-217,461
Sep 15, 20251.241.241.191.221.22-1.61%235,519
Sep 12, 20251.241.261.221.241.24-272,430
Sep 11, 20251.201.261.181.241.242.48%377,643
Sep 10, 20251.181.261.151.211.211.68%427,717
Sep 9, 20251.171.241.131.191.191.71%768,093
Sep 8, 20251.161.171.131.171.173.54%371,123
Sep 5, 20251.081.211.081.131.134.63%1,003,575
Sep 4, 20251.121.141.071.081.08-5.26%613,194
Sep 3, 20251.111.171.111.141.14-0.87%289,145
Sep 2, 20251.301.301.141.151.15-11.54%605,011
Aug 29, 20251.451.451.291.301.30-10.34%574,518
Aug 28, 20251.571.581.451.451.45-8.23%550,422
Aug 27, 20251.551.681.551.581.581.28%676,001
Aug 26, 20251.501.611.501.561.561.96%520,951
Aug 25, 20251.451.741.451.531.53-6.13%1,004,251
Aug 22, 20251.751.751.581.631.63-19.11%2,160,931
Aug 21, 20251.972.101.832.022.02-20.98%2,689,171
Aug 20, 20252.502.882.142.552.5515.38%7,850,081
Aug 19, 20252.282.332.172.212.21-6.36%1,849,965