OceanPal Inc. - OP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 25, 2025	0.18	0.19	0.19	0.21	0.17	79.45M
July 24, 2025	0.38	0.3	0.3	0.38	0.29	89.46M
July 23, 2025	0.45	0.41	0.41	0.46	0.4	17.28M
July 22, 2025	0.63	0.47	0.47	0.63	0.45	15.9M
July 21, 2025	0.5	0.63	0.63	0.82	0.47	55.98M
July 18, 2025	1.85	1.64	1.64	1.99	1.63	1.08M
July 17, 2025	1.8	1.82	1.82	2.21	1.8	1.22M
July 16, 2025	1.62	1.87	1.87	2.5	1.6	10.01M
July 15, 2025	1.55	1.5	1.5	1.75	1.49	1.44M
July 14, 2025	2.27	1.88	1.88	2.38	1.86	43.24M
July 11, 2025	1.26	1.36	1.36	1.43	1.23	15.81M
July 10, 2025	1.23	1.29	1.29	1.3	1.22	206,529
July 09, 2025	1.18	1.24	1.24	1.26	1.18	188,631
July 08, 2025	1.26	1.19	1.19	1.29	1.16	379,800
July 07, 2025	1.47	1.27	1.27	1.5	1.25	445,640
July 03, 2025	1.58	1.5	1.5	1.67	1.46	143,500
July 02, 2025	1.6	1.59	1.59	1.66	1.55	110,660
July 01, 2025	1.75	1.61	1.61	1.76	1.6	268,717
June 30, 2025	1.99	1.84	1.84	2.09	1.8	397,643
June 27, 2025	2.06	2	2	2.1	1.91	500,194
June 26, 2025	2.04	1.91	1.91	2.14	1.9	454,568
June 25, 2025	1.86	2.27	2.27	2.3	1.86	1.51M
June 24, 2025	1.83	2.01	2.01	2.09	1.82	1.81M
June 23, 2025	2.18	2.2	2.2	2.71	1.85	40.05M
June 20, 2025	1.72	1.44	1.44	1.72	1.32	1.3M
June 18, 2025	2.74	2.2	2.2	2.74	2.07	1.25M
June 17, 2025	2.17	2.9	2.9	2.95	1.78	5.04M
June 16, 2025	2.77	2.32	2.32	3.17	1.92	59.91M
June 13, 2025	0.76	1.61	1.61	1.93	0.68	62.42M
June 12, 2025	0.72	0.72	0.72	0.72	0.72	3,031
June 11, 2025	0.73	0.72	0.72	0.73	0.7	3,033
June 10, 2025	0.7	0.73	0.73	0.73	0.7	6,839
June 09, 2025	0.73	0.71	0.71	0.73	0.71	3,715
June 06, 2025	0.73	0.71	0.71	0.73	0.7	14,729
June 05, 2025	0.72	0.72	0.72	0.73	0.72	6,553
June 04, 2025	0.74	0.73	0.73	0.76	0.73	9,500
June 03, 2025	0.76	0.75	0.75	0.76	0.73	5,500
June 02, 2025	0.76	0.76	0.76	0.78	0.72	11,438
May 30, 2025	0.72	0.74	0.74	0.76	0.7	3,000
May 29, 2025	0.8	0.74	0.74	0.8	0.71	1,700
May 28, 2025	0.8	0.77	0.77	0.8	0.75	10,003
May 27, 2025	0.75	0.75	0.75	0.8	0.75	5,401
May 23, 2025	0.79	0.77	0.77	0.79	0.76	4,754
May 22, 2025	0.76	0.77	0.77	0.8	0.76	2,009
May 21, 2025	0.7	0.75	0.75	0.77	0.7	17,034
May 20, 2025	0.79	0.77	0.77	0.81	0.76	13,733
May 19, 2025	0.8	0.8	0.8	0.82	0.79	18,800
May 16, 2025	0.81	0.82	0.82	0.82	0.79	11,136
May 15, 2025	0.77	0.79	0.79	0.82	0.77	27,100
May 14, 2025	0.78	0.77	0.77	0.8	0.75	19,726
May 13, 2025	0.71	0.75	0.75	0.78	0.7	141,136
May 12, 2025	0.73	0.71	0.71	0.73	0.7	15,700
May 09, 2025	0.73	0.73	0.73	0.73	0.7	12,890
May 08, 2025	0.75	0.73	0.73	0.75	0.71	5,814
May 07, 2025	0.71	0.73	0.73	0.74	0.7	4,580
May 06, 2025	0.74	0.71	0.71	0.76	0.7	13,371
May 05, 2025	0.71	0.7	0.7	0.73	0.69	11,949
May 02, 2025	0.71	0.69	0.69	0.72	0.68	9,300
May 01, 2025	0.67	0.7	0.7	0.72	0.67	7,000
April 30, 2025	0.66	0.68	0.68	0.7	0.65	10,069

OceanPal Inc. (OP) NASDAQ