OceanPal Inc. (OP)
NASDAQ: OP
· Real-Time Price · USD
1.57
0.01 (0.64%)
At close: Aug 27, 2025, 3:22 PM
OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.50 | 1.61 | 1.50 | 1.56 | 1.56 | 1.96% | 491,578 |
| 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 |
| Aug 20, 2025 | 2.50 | 2.87 | 2.14 | 2.55 | 2.55 | 15.38% | 7,850,081 |
| Aug 19, 2025 | 2.28 | 2.33 | 2.17 | 2.21 | 2.21 | -6.36% | 1,849,965 |
| Aug 18, 2025 | 2.35 | 2.41 | 2.34 | 2.36 | 2.36 | -5.60% | 327,185 |
| Aug 15, 2025 | 2.29 | 2.54 | 2.29 | 2.50 | 2.50 | 3.31% | 644,468 |
| Aug 14, 2025 | 2.36 | 2.44 | 2.33 | 2.42 | 2.42 | -1.22% | 477,552 |
| Aug 13, 2025 | 2.54 | 2.54 | 2.43 | 2.45 | 2.45 | -6.49% | 804,152 |
| Aug 12, 2025 | 2.62 | 2.63 | 2.50 | 2.62 | 2.62 | -1.50% | 1,178,049 |
| Aug 11, 2025 | 2.69 | 2.69 | 2.58 | 2.66 | 2.66 | -1.12% | 892,504 |
| Aug 8, 2025 | 2.75 | 2.84 | 2.69 | 2.69 | 2.69 | -4.27% | 700,325 |
| Aug 7, 2025 | 2.73 | 2.83 | 2.64 | 2.81 | 2.81 | 3.69% | 704,505 |
| Aug 6, 2025 | 2.76 | 2.85 | 2.57 | 2.71 | 2.71 | -7.51% | 1,034,700 |
| Aug 5, 2025 | 2.88 | 2.98 | 2.82 | 2.93 | 2.93 | -2.01% | 728,360 |
| Aug 4, 2025 | 3.13 | 3.13 | 2.83 | 2.99 | 2.99 | -1.97% | 1,164,584 |
| Aug 1, 2025 | 3.06 | 3.08 | 2.81 | 3.05 | 3.05 | -9.76% | 1,365,824 |
| Jul 31, 2025 | 3.80 | 3.80 | 3.06 | 3.38 | 3.38 | -22.65% | 3,403,868 |
| Jul 30, 2025 | 4.50 | 5.40 | 4.14 | 4.37 | 4.37 | 24.50% | 18,837,724 |