OceanPal Inc. (OP) NASDAQ

1.61

+0.887(+122.68%)

Updated at June 13 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 29, 2025	0.69	0.71	0.71	0.74	0.65	49,061
April 28, 2025	0.7	0.75	0.75	0.9	0.69	284,461
April 25, 2025	0.71	0.69	0.69	0.72	0.66	5,600
April 24, 2025	0.69	0.7	0.7	0.72	0.68	3,700
April 23, 2025	0.72	0.67	0.67	0.72	0.67	17,939
April 22, 2025	0.7	0.69	0.69	0.7	0.68	7,632
April 21, 2025	0.68	0.69	0.69	0.72	0.68	22,726
April 17, 2025	0.69	0.69	0.69	0.73	0.69	11,333
April 16, 2025	0.71	0.69	0.69	0.73	0.67	3,628
April 15, 2025	0.69	0.7	0.7	0.72	0.69	7,005
April 14, 2025	0.71	0.69	0.69	0.75	0.69	9,000
April 11, 2025	0.7	0.71	0.73	0.71	0.65	9,277
April 10, 2025	0.74	0.72	0.72	0.76	0.64	14,724
April 09, 2025	0.78	0.66	0.66	0.81	0.63	65,800
April 08, 2025	0.8	0.76	0.76	0.88	0.76	26,455
April 07, 2025	0.81	0.8	0.8	0.83	0.75	18,000
April 04, 2025	0.83	0.83	0.83	0.83	0.76	10,926
April 03, 2025	0.87	0.83	0.83	0.88	0.82	11,749
April 02, 2025	0.87	0.88	0.88	0.89	0.82	7,182
April 01, 2025	0.86	0.83	0.83	0.87	0.82	7,471
March 31, 2025	0.87	0.87	0.87	0.87	0.82	8,000
March 28, 2025	0.87	0.87	0.87	0.87	0.84	7,239
March 27, 2025	0.9	0.87	0.87	0.9	0.85	12,500
March 26, 2025	0.87	0.91	0.91	0.92	0.87	6,309
March 25, 2025	0.88	0.9	0.9	0.91	0.87	4,134
March 24, 2025	0.94	0.91	0.91	0.94	0.87	2,920
March 21, 2025	0.87	0.91	0.91	0.91	0.85	8,703
March 20, 2025	0.95	0.91	0.91	0.95	0.91	5,049