OceanPal Inc. (OP)
1.01
-0.03 (-2.88%)
At close: Mar 04, 2025, 10:55 AM
OP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.02 | 1.07 | 1.02 | 1.03 | -0.02 | -1.90% | 10,310 |
| Feb 28, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | -0.03 | -2.78% | 9,000 |
| Feb 27, 2025 | 1.10 | 1.14 | 1.06 | 1.08 | 0.02 | 1.89% | 10,934 |
| Feb 26, 2025 | 1.05 | 1.09 | 1.04 | 1.06 | 0.02 | 1.92% | 7,707 |
| Feb 25, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | -0.02 | -1.89% | 7,409 |
| Feb 24, 2025 | 1.07 | 1.11 | 1.05 | 1.06 | -0.01 | -0.93% | 11,957 |
| Feb 21, 2025 | 1.07 | 1.12 | 1.04 | 1.07 | 0.00 | 0.00% | 7,203 |
| Feb 20, 2025 | 1.09 | 1.09 | 1.04 | 1.07 | -0.02 | -1.83% | 28,307 |
| Feb 19, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | -0.01 | -0.91% | 6,786 |
| Feb 18, 2025 | 1.14 | 1.14 | 1.08 | 1.10 | -0.01 | -0.90% | 8,300 |
| Feb 14, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | -0.02 | -1.77% | 11,600 |
| Feb 13, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 0.00 | 0.00% | 2,783 |
| Feb 12, 2025 | 1.11 | 1.18 | 1.11 | 1.13 | 0.00 | 0.00% | 11,467 |
| Feb 11, 2025 | 1.16 | 1.16 | 1.11 | 1.13 | 0.02 | 1.80% | 13,693 |
| Feb 10, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | -0.01 | -0.89% | 6,400 |
| Feb 7, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 0.00 | 0.00% | 16,043 |
| Feb 6, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | -0.01 | -0.88% | 12,814 |
| Feb 5, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 0.02 | 1.80% | 3,000 |
| Feb 4, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | -0.02 | -1.77% | 9,631 |
| Feb 3, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | -0.01 | -0.88% | 7,855 |
| Jan 31, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | -0.02 | -1.72% | 7,600 |
| Jan 30, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 0.03 | 2.65% | 4,500 |
| Jan 29, 2025 | 1.19 | 1.24 | 1.12 | 1.13 | -0.03 | -2.59% | 9,641 |
| Jan 28, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 0.00 | 0.00% | 4,100 |
| Jan 27, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | -0.02 | -1.69% | 11,509 |
| Jan 24, 2025 | 1.19 | 1.23 | 1.16 | 1.18 | -0.01 | -0.84% | 14,700 |
| Jan 23, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 0.05 | 4.39% | 16,819 |
| Jan 22, 2025 | 1.13 | 1.18 | 1.13 | 1.14 | 0.01 | 0.88% | 11,066 |
| Jan 21, 2025 | 1.22 | 1.29 | 1.11 | 1.13 | -0.09 | -7.38% | 38,873 |
| Jan 17, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | -0.02 | -1.61% | 12,444 |
| Jan 16, 2025 | 1.29 | 1.30 | 1.21 | 1.24 | 0.01 | 0.81% | 10,100 |
| Jan 15, 2025 | 1.21 | 1.23 | 1.19 | 1.23 | 0.02 | 1.65% | 6,355 |
| Jan 14, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | -0.03 | -2.42% | 14,322 |
| Jan 13, 2025 | 1.26 | 1.28 | 1.20 | 1.24 | -0.04 | -3.13% | 5,300 |
| Jan 10, 2025 | 1.34 | 1.34 | 1.23 | 1.28 | 0.02 | 1.59% | 26,725 |
| Jan 8, 2025 | 1.31 | 1.34 | 1.22 | 1.26 | -0.06 | -4.55% | 18,536 |
| Jan 7, 2025 | 1.32 | 1.38 | 1.31 | 1.32 | 0.00 | 0.00% | 15,800 |
| Jan 6, 2025 | 1.36 | 1.46 | 1.32 | 1.32 | 0.05 | 3.94% | 44,000 |
| Jan 3, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 0.03 | 2.42% | 13,660 |
| Jan 2, 2025 | 1.17 | 1.27 | 1.16 | 1.24 | 0.08 | 6.90% | 22,800 |
| Dec 31, 2024 | 1.15 | 1.17 | 1.12 | 1.16 | 0.02 | 1.75% | 24,800 |
| Dec 30, 2024 | 1.18 | 1.20 | 1.11 | 1.14 | -0.05 | -4.20% | 33,763 |
| Dec 27, 2024 | 1.11 | 1.19 | 1.11 | 1.19 | 0.08 | 7.21% | 23,809 |
| Dec 26, 2024 | 1.09 | 1.13 | 1.08 | 1.11 | 0.04 | 3.74% | 21,300 |
| Dec 24, 2024 | 1.09 | 1.12 | 1.05 | 1.07 | -0.02 | -1.83% | 14,200 |
| Dec 23, 2024 | 1.09 | 1.16 | 1.02 | 1.09 | 0.00 | 0.00% | 44,808 |
| Dec 20, 2024 | 1.10 | 1.16 | 1.07 | 1.09 | -0.02 | -1.80% | 47,400 |
| Dec 19, 2024 | 1.13 | 1.13 | 1.10 | 1.11 | -0.01 | -0.89% | 13,707 |
| Dec 18, 2024 | 1.22 | 1.22 | 1.04 | 1.12 | -0.10 | -8.20% | 87,717 |
| Dec 17, 2024 | 1.29 | 1.29 | 1.22 | 1.22 | -0.05 | -3.94% | 17,743 |