OceanPal Inc. (OP)
NASDAQ: OP
· Real-Time Price · USD
1.26
-0.01 (-0.79%)
At close: Sep 19, 2025, 1:46 PM
OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.27 | 1.34 | 1.26 | 1.27 | 1.27 | -1.55% | 209,627 |
| Sep 17, 2025 | 1.21 | 1.33 | 1.20 | 1.29 | 1.29 | 5.74% | 555,200 |
| Sep 16, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.00% | 217,500 |
| Sep 15, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 235,519 |
| Sep 12, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.00% | 272,430 |
| Sep 11, 2025 | 1.20 | 1.26 | 1.18 | 1.24 | 1.24 | 2.48% | 377,643 |
| Sep 10, 2025 | 1.18 | 1.26 | 1.15 | 1.21 | 1.21 | 1.68% | 427,717 |
| Sep 9, 2025 | 1.17 | 1.24 | 1.13 | 1.19 | 1.19 | 1.71% | 768,100 |
| Sep 8, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 371,123 |
| Sep 5, 2025 | 1.08 | 1.21 | 1.08 | 1.13 | 1.13 | 4.63% | 1,003,600 |
| Sep 4, 2025 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -5.26% | 613,200 |
| Sep 3, 2025 | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | -0.87% | 299,403 |
| Sep 2, 2025 | 1.30 | 1.30 | 1.14 | 1.15 | 1.15 | -11.54% | 605,011 |
| Aug 29, 2025 | 1.45 | 1.45 | 1.29 | 1.30 | 1.30 | -10.34% | 574,518 |
| Aug 28, 2025 | 1.57 | 1.58 | 1.45 | 1.45 | 1.45 | -8.23% | 550,422 |
| Aug 27, 2025 | 1.55 | 1.68 | 1.55 | 1.58 | 1.58 | 1.28% | 676,001 |
| Aug 26, 2025 | 1.50 | 1.61 | 1.50 | 1.56 | 1.56 | 1.96% | 521,000 |
| Aug 25, 2025 | 1.45 | 1.74 | 1.45 | 1.53 | 1.53 | -6.13% | 1,110,805 |
| Aug 22, 2025 | 1.75 | 1.75 | 1.58 | 1.63 | 1.63 | -19.31% | 2,160,932 |
| Aug 21, 2025 | 1.97 | 2.10 | 1.83 | 2.02 | 2.02 | -20.78% | 2,689,172 |