OceanPal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.42	0.43	0.38	0.39	-	-1.72%	2,043,934
Mar 11, 2026	0.42	0.43	0.38	0.39	0.39	-7.07%	1,277,617
Mar 10, 2026	0.45	0.49	0.40	0.42	0.42	-18.91%	3,195,395
Mar 9, 2026	0.52	0.58	0.50	0.52	0.52	3.89%	3,358,443
Mar 6, 2026	0.57	0.58	0.47	0.50	0.50	-13.34%	2,349,307
Mar 5, 2026	0.48	0.61	0.48	0.58	0.58	6.58%	3,716,526
Mar 4, 2026	0.50	0.61	0.43	0.55	0.55	-14.73%	8,888,039
Mar 3, 2026	0.79	0.84	0.62	0.64	0.64	47.13%	107,524,982
Mar 2, 2026	0.48	0.48	0.41	0.44	0.44	6.67%	3,538,814
Feb 27, 2026	0.41	0.41	0.39	0.41	0.41	-0.05%	135,137
Feb 26, 2026	0.40	0.41	0.37	0.41	0.41	-2.25%	336,191
Feb 25, 2026	0.42	0.43	0.39	0.42	0.42	6.70%	655,042
Feb 24, 2026	0.40	0.41	0.39	0.39	0.39	-1.54%	208,907
Feb 23, 2026	0.42	0.44	0.36	0.40	0.40	-12.68%	6,291,139
Feb 20, 2026	0.50	0.50	0.45	0.46	0.46	0.11%	168,409
Feb 19, 2026	0.51	0.51	0.44	0.45	0.45	-4.94%	229,000
Feb 18, 2026	0.49	0.49	0.47	0.48	0.48	6.24%	42,571
Feb 17, 2026	0.51	0.51	0.42	0.45	0.45	-11.59%	191,185
Feb 13, 2026	0.56	0.56	0.50	0.51	0.51	-8.94%	138,542
Feb 12, 2026	0.59	0.59	0.55	0.56	0.56	-3.25%	53,548
Feb 11, 2026	0.64	0.67	0.57	0.58	0.58	-9.63%	146,536
Feb 10, 2026	0.70	0.70	0.62	0.64	0.64	-5.97%	86,868
Feb 9, 2026	0.71	0.72	0.67	0.68	0.68	-2.24%	93,563
Feb 6, 2026	0.75	0.80	0.69	0.70	0.70	-9.43%	122,642
Feb 5, 2026	0.85	0.85	0.75	0.77	0.77	-11.29%	150,233
Feb 4, 2026	0.96	0.96	0.84	0.87	0.87	-9.18%	160,163
Feb 3, 2026	0.95	0.98	0.95	0.95	0.95	0.23%	42,543
Feb 2, 2026	0.98	1.00	0.95	0.95	0.95	-1.81%	88,498
Jan 30, 2026	1.00	1.00	0.95	0.97	0.97	-1.17%	127,516
Jan 29, 2026	1.04	1.04	0.95	0.98	0.98	-5.77%	219,375
Jan 28, 2026	1.10	1.10	1.01	1.04	1.04	-4.59%	189,460
Jan 27, 2026	1.11	1.16	1.07	1.09	1.09	0.93%	205,742
Jan 26, 2026	1.16	1.16	1.06	1.08	1.08	-6.09%	277,863
Jan 23, 2026	1.22	1.24	1.12	1.15	1.15	-4.17%	199,405
Jan 22, 2026	1.22	1.24	1.20	1.20	1.20	-0.83%	79,223
Jan 21, 2026	1.21	1.29	1.20	1.21	1.21	-0.82%	62,639
Jan 20, 2026	1.22	1.27	1.20	1.22	1.22	1.67%	45,878
Jan 16, 2026	1.22	1.23	1.20	1.20	1.20	-	59,874
Jan 15, 2026	1.20	1.29	1.20	1.20	1.20	-	69,166
Jan 14, 2026	1.15	1.28	1.15	1.20	1.20	3.45%	165,846
Jan 13, 2026	1.26	1.33	1.15	1.16	1.16	-7.20%	276,011
Jan 12, 2026	1.25	1.35	1.23	1.25	1.25	-1.57%	156,469
Jan 9, 2026	1.25	1.28	1.25	1.27	1.27	0.79%	40,773
Jan 8, 2026	1.23	1.32	1.23	1.26	1.26	1.61%	117,825
Jan 7, 2026	1.27	1.30	1.24	1.24	1.24	-	114,134
Jan 6, 2026	1.25	1.29	1.24	1.24	1.24	0.81%	105,912
Jan 5, 2026	1.14	1.26	1.14	1.23	1.23	6.03%	207,570
Jan 2, 2026	1.12	1.21	1.11	1.16	1.16	7.41%	151,752
Dec 31, 2025	1.06	1.18	1.06	1.08	1.08	1.89%	181,059
Dec 30, 2025	1.04	1.11	1.04	1.06	1.06	0.95%	197,725