OceanPal Inc. - OP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.85	1.6	1.6	1.89	1.53	411,733
October 16, 2025	1.84	1.93	1.93	2.08	1.81	585,112
October 15, 2025	1.83	1.85	1.85	2.05	1.83	357,269
October 14, 2025	1.92	1.82	1.82	2.25	1.76	1.75M
October 13, 2025	1.45	1.92	1.92	1.96	1.45	1.75M
October 10, 2025	1.41	1.46	1.46	1.49	1.41	544,380
October 09, 2025	1.35	1.38	1.38	1.44	1.34	388,290
October 08, 2025	1.26	1.35	1.35	1.35	1.26	216,840
October 07, 2025	1.29	1.26	1.26	1.32	1.25	166,944
October 06, 2025	1.24	1.32	1.32	1.33	1.24	339,108
October 03, 2025	1.27	1.26	1.26	1.3	1.24	109,568
October 02, 2025	1.27	1.28	1.28	1.33	1.27	126,187
October 01, 2025	1.24	1.3	1.3	1.3	1.24	258,685
September 30, 2025	1.24	1.23	1.23	1.26	1.22	133,649
September 29, 2025	1.27	1.25	1.25	1.28	1.23	147,500
September 26, 2025	1.28	1.28	1.28	1.36	1.27	237,859
September 25, 2025	1.36	1.28	1.28	1.38	1.27	350,382
September 24, 2025	1.26	1.36	1.36	1.42	1.26	380,000
September 23, 2025	1.24	1.29	1.29	1.35	1.24	268,100
September 22, 2025	1.25	1.26	1.26	1.27	1.24	177,400
September 19, 2025	1.26	1.26	1.26	1.31	1.24	156,701
September 18, 2025	1.27	1.27	1.27	1.34	1.26	358,192
September 17, 2025	1.21	1.29	1.29	1.33	1.2	555,200
September 16, 2025	1.22	1.22	1.22	1.23	1.2	217,500
September 15, 2025	1.24	1.22	1.22	1.24	1.19	235,519
September 12, 2025	1.24	1.24	1.24	1.26	1.22	272,430
September 11, 2025	1.2	1.24	1.24	1.26	1.18	347,263
September 10, 2025	1.18	1.21	1.21	1.26	1.15	427,717
September 09, 2025	1.17	1.19	1.19	1.24	1.13	745,788
September 08, 2025	1.16	1.17	1.17	1.17	1.13	371,123
September 05, 2025	1.08	1.13	1.13	1.21	1.08	981,065
September 04, 2025	1.12	1.08	1.08	1.14	1.07	560,917
September 03, 2025	1.11	1.14	1.14	1.17	1.11	299,403
September 02, 2025	1.31	1.15	1.15	1.31	1.14	569,412
August 29, 2025	1.45	1.3	1.3	1.45	1.29	574,518
August 28, 2025	1.57	1.45	1.45	1.58	1.45	550,422
August 27, 2025	1.55	1.58	1.58	1.68	1.55	639,100
August 26, 2025	1.5	1.56	1.56	1.61	1.5	521,000
August 25, 2025	1.45	1.53	1.53	1.74	1.45	1.11M
August 22, 2025	1.75	1.63	1.63	1.75	1.58	2.16M
August 21, 2025	1.97	2.02	2.02	2.1	1.83	2.69M
August 20, 2025	2.5	2.55	2.55	2.87	2.14	7.85M
August 19, 2025	2.28	2.21	2.21	2.33	2.17	1.85M
August 18, 2025	2.35	2.36	2.36	2.41	2.34	327,185
August 15, 2025	2.29	2.5	2.5	2.54	2.29	644,468
August 14, 2025	2.36	2.42	2.42	2.44	2.33	477,552
August 13, 2025	2.54	2.45	2.45	2.54	2.43	804,152
August 12, 2025	2.62	2.62	2.62	2.63	2.5	1.18M
August 11, 2025	2.69	2.66	2.66	2.69	2.58	892,504
August 08, 2025	2.75	2.69	2.69	2.84	2.69	700,325
August 07, 2025	2.73	2.81	2.81	2.83	2.64	704,505
August 06, 2025	2.76	2.71	2.71	2.85	2.57	1.03M
August 05, 2025	2.88	2.93	2.93	2.98	2.82	728,360
August 04, 2025	3.13	2.99	2.99	3.13	2.83	1.16M
August 01, 2025	3.06	3.05	3.05	3.08	2.81	1.37M
July 31, 2025	3.8	3.38	3.38	3.8	3.06	3.4M
July 30, 2025	4.5	4.37	4.37	5.4	4.14	18.84M
July 29, 2025	4	3.51	3.51	4.25	3.51	1.15M
July 28, 2025	4.28	4.26	4.26	4.58	4.25	1.06M
July 25, 2025	4.5	4.68	4.68	5.25	4.25	3.4M

OceanPal Inc. (OP) NASDAQ