OceanPal Inc. - Common Stock (OP)
0.8799
+0.0499 (6.01%)
NASDAQ · Last Trade: Apr 2nd, 8:53 PM EDT
Historical Prices For OceanPal Inc. - Common Stock (OP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 0.87 | 0.89 | 0.82 | 0.88 | 5,984 | 0.88 |
| 4/01/2025 | 0.86 | 0.86 | 0.82 | 0.83 | 7,280 | 0.83 |
| 3/31/2025 | 0.87 | 0.87 | 0.82 | 0.87 | 7,975 | 0.87 |
| 3/28/2025 | 0.87 | 0.87 | 0.84 | 0.87 | 7,278 | 0.87 |
| 3/27/2025 | 0.90 | 0.90 | 0.85 | 0.87 | 12,457 | 0.87 |
| 3/26/2025 | 0.87 | 0.92 | 0.87 | 0.91 | 6,434 | 0.91 |
| 3/25/2025 | 0.88 | 0.91 | 0.87 | 0.90 | 4,104 | 0.90 |
| 3/24/2025 | 0.94 | 0.94 | 0.87 | 0.91 | 2,920 | 0.91 |
| 3/21/2025 | 0.87 | 0.91 | 0.85 | 0.91 | 8,703 | 0.91 |
| 3/20/2025 | 0.95 | 0.95 | 0.91 | 0.91 | 5,049 | 0.91 |
| 3/19/2025 | 0.90 | 0.95 | 0.80 | 0.89 | 22,611 | 0.89 |
| 3/18/2025 | 0.88 | 0.98 | 0.88 | 0.94 | 1,774 | 0.94 |
| 3/17/2025 | 0.94 | 0.97 | 0.94 | 0.96 | 9,355 | 0.96 |
| 3/14/2025 | 0.87 | 0.93 | 0.79 | 0.91 | 6,473 | 0.91 |
| 3/13/2025 | 0.88 | 0.93 | 0.88 | 0.90 | 3,776 | 0.90 |
| 3/12/2025 | 0.94 | 0.95 | 0.89 | 0.90 | 21,190 | 0.90 |
| 3/11/2025 | 0.92 | 0.99 | 0.92 | 0.99 | 8,819 | 0.99 |
| 3/10/2025 | 0.97 | 0.98 | 0.93 | 0.94 | 6,197 | 0.94 |
| 3/07/2025 | 0.92 | 1.01 | 0.92 | 0.97 | 11,798 | 0.97 |
| 3/06/2025 | 0.97 | 1.02 | 0.88 | 0.94 | 26,641 | 0.94 |
| 3/05/2025 | 1.01 | 1.01 | 0.98 | 1.00 | 15,897 | 1.00 |
| 3/04/2025 | 1.03 | 1.04 | 1.00 | 1.00 | 23,274 | 1.00 |
| 3/03/2025 | 1.02 | 1.06 | 1.02 | 1.03 | 10,330 | 1.03 |
| 2/28/2025 | 1.08 | 1.08 | 1.04 | 1.04 | 9,000 | 1.04 |
| 2/27/2025 | 1.10 | 1.14 | 1.06 | 1.08 | 10,833 | 1.08 |
| 2/26/2025 | 1.05 | 1.09 | 1.04 | 1.06 | 7,550 | 1.06 |
| 2/25/2025 | 1.06 | 1.07 | 1.04 | 1.04 | 7,409 | 1.04 |
| 2/24/2025 | 1.07 | 1.11 | 1.05 | 1.06 | 11,880 | 1.06 |
| 2/21/2025 | 1.07 | 1.11 | 1.04 | 1.07 | 7,203 | 1.07 |
| 2/20/2025 | 1.09 | 1.09 | 1.04 | 1.07 | 28,258 | 1.07 |
| 2/19/2025 | 1.10 | 1.11 | 1.08 | 1.09 | 6,736 | 1.09 |
| 2/18/2025 | 1.14 | 1.14 | 1.08 | 1.10 | 8,255 | 1.10 |
| 2/14/2025 | 1.14 | 1.14 | 1.10 | 1.10 | 11,583 | 1.10 |
| 2/13/2025 | 1.13 | 1.14 | 1.12 | 1.13 | 2,743 | 1.13 |
| 2/12/2025 | 1.11 | 1.18 | 1.11 | 1.13 | 11,442 | 1.13 |
| 2/11/2025 | 1.16 | 1.16 | 1.11 | 1.13 | 13,646 | 1.13 |
| 2/10/2025 | 1.14 | 1.14 | 1.10 | 1.10 | 6,373 | 1.10 |
| 2/07/2025 | 1.16 | 1.16 | 1.11 | 1.12 | 16,042 | 1.12 |
| 2/06/2025 | 1.13 | 1.14 | 1.11 | 1.12 | 12,365 | 1.12 |
| 2/05/2025 | 1.14 | 1.14 | 1.13 | 1.13 | 2,987 | 1.13 |
| 2/04/2025 | 1.12 | 1.14 | 1.11 | 1.11 | 9,631 | 1.11 |
| 2/03/2025 | 1.14 | 1.14 | 1.12 | 1.13 | 7,781 | 1.13 |
| 1/31/2025 | 1.13 | 1.16 | 1.13 | 1.14 | 7,555 | 1.14 |
| 1/30/2025 | 1.13 | 1.16 | 1.13 | 1.16 | 4,488 | 1.16 |
| 1/29/2025 | 1.19 | 1.24 | 1.12 | 1.13 | 9,638 | 1.13 |
| 1/28/2025 | 1.17 | 1.17 | 1.14 | 1.16 | 4,094 | 1.16 |
| 1/27/2025 | 1.14 | 1.18 | 1.14 | 1.16 | 11,490 | 1.16 |
| 1/24/2025 | 1.19 | 1.23 | 1.16 | 1.18 | 14,689 | 1.18 |
| 1/23/2025 | 1.14 | 1.19 | 1.14 | 1.19 | 16,709 | 1.19 |
| 1/22/2025 | 1.13 | 1.18 | 1.13 | 1.14 | 10,278 | 1.14 |
| 1/21/2025 | 1.22 | 1.29 | 1.11 | 1.13 | 38,757 | 1.13 |
| 1/17/2025 | 1.23 | 1.24 | 1.21 | 1.22 | 12,444 | 1.22 |
| 1/16/2025 | 1.29 | 1.30 | 1.21 | 1.24 | 10,093 | 1.24 |
| 1/15/2025 | 1.21 | 1.23 | 1.19 | 1.23 | 6,346 | 1.23 |
| 1/14/2025 | 1.23 | 1.24 | 1.20 | 1.21 | 14,322 | 1.21 |
| 1/13/2025 | 1.26 | 1.28 | 1.20 | 1.24 | 5,282 | 1.24 |
| 1/10/2025 | 1.34 | 1.34 | 1.23 | 1.28 | 26,725 | 1.28 |
| 1/08/2025 | 1.31 | 1.34 | 1.22 | 1.26 | 18,536 | 1.26 |
| 1/07/2025 | 1.32 | 1.38 | 1.31 | 1.32 | 15,785 | 1.32 |
| 1/06/2025 | 1.36 | 1.46 | 1.32 | 1.32 | 43,955 | 1.32 |
| 1/03/2025 | 1.22 | 1.27 | 1.22 | 1.27 | 13,660 | 1.27 |