OceanPal Inc. (OP)
NASDAQ: OP · Real-Time Price · USD
0.0938
-0.0028 (-2.90%)
Aug 15, 2025, 10:34 AM - Market open
OceanPal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.53% | 11,478,494 |
| Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.39% | 20,103,772 |
| Aug 12, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.60% | 29,451,244 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 22,312,585 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.19% | 17,508,140 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 17,612,629 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -7.60% | 25,867,508 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.09% | 18,208,955 |
| Aug 4, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -1.97% | 29,114,623 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -9.63% | 34,145,606 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -22.81% | 85,096,653 |
| Jul 30, 2025 | 0.18 | 0.22 | 0.17 | 0.17 | 0.17 | 24.57% | 470,943,118 |
| Jul 29, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -17.61% | 28,827,181 |
| Jul 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -8.93% | 26,427,628 |
| Jul 25, 2025 | 0.18 | 0.21 | 0.17 | 0.19 | 0.19 | -38.25% | 85,122,642 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.29 | 0.30 | 0.30 | -26.81% | 89,457,303 |
| Jul 23, 2025 | 0.45 | 0.46 | 0.40 | 0.41 | 0.41 | -11.31% | 17,281,378 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.45 | 0.47 | 0.47 | -25.90% | 15,900,384 |
| Jul 21, 2025 | 0.50 | 0.82 | 0.47 | 0.63 | 0.63 | -61.59% | 55,542,626 |
| Jul 18, 2025 | 1.85 | 1.99 | 1.63 | 1.64 | 1.64 | -9.89% | 1,122,396 |
| Jul 17, 2025 | 1.80 | 2.21 | 1.80 | 1.82 | 1.82 | -2.67% | 1,215,970 |
| Jul 16, 2025 | 1.62 | 2.50 | 1.60 | 1.87 | 1.87 | 24.67% | 10,070,745 |
| Jul 15, 2025 | 1.55 | 1.75 | 1.49 | 1.50 | 1.50 | -20.21% | 1,442,615 |
| Jul 14, 2025 | 2.27 | 2.38 | 1.86 | 1.88 | 1.88 | 38.24% | 43,244,356 |
| Jul 11, 2025 | 1.26 | 1.43 | 1.23 | 1.36 | 1.36 | 5.43% | 15,809,567 |
| Jul 10, 2025 | 1.23 | 1.30 | 1.22 | 1.29 | 1.29 | 4.03% | 206,902 |
| Jul 9, 2025 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | 4.20% | 188,631 |
| Jul 8, 2025 | 1.26 | 1.29 | 1.16 | 1.19 | 1.19 | -6.30% | 379,776 |
| Jul 7, 2025 | 1.47 | 1.50 | 1.25 | 1.27 | 1.27 | -15.33% | 451,640 |
| Jul 3, 2025 | 1.58 | 1.67 | 1.46 | 1.50 | 1.50 | -5.66% | 143,479 |
| Jul 2, 2025 | 1.60 | 1.66 | 1.55 | 1.59 | 1.59 | -1.24% | 110,660 |
| Jul 1, 2025 | 1.75 | 1.76 | 1.60 | 1.61 | 1.61 | -12.50% | 268,717 |
| Jun 30, 2025 | 1.99 | 2.09 | 1.80 | 1.84 | 1.84 | -8.00% | 397,643 |
| Jun 27, 2025 | 2.06 | 2.10 | 1.91 | 2.00 | 2.00 | 4.71% | 500,194 |
| Jun 26, 2025 | 2.04 | 2.14 | 1.90 | 1.91 | 1.91 | -15.86% | 454,568 |
| Jun 25, 2025 | 1.86 | 2.30 | 1.86 | 2.27 | 2.27 | 12.94% | 1,540,001 |
| Jun 24, 2025 | 1.83 | 2.09 | 1.82 | 2.01 | 2.01 | -8.64% | 1,823,971 |
| Jun 23, 2025 | 2.18 | 2.71 | 1.85 | 2.20 | 2.20 | 52.78% | 40,048,720 |
| Jun 20, 2025 | 1.72 | 1.72 | 1.32 | 1.44 | 1.44 | -34.55% | 1,321,901 |
| Jun 18, 2025 | 2.74 | 2.74 | 2.07 | 2.20 | 2.20 | -24.14% | 1,319,016 |
| Jun 17, 2025 | 2.17 | 2.95 | 1.78 | 2.90 | 2.90 | 25.00% | 5,836,214 |
| Jun 16, 2025 | 2.77 | 3.17 | 1.92 | 2.32 | 2.32 | 44.10% | 59,914,442 |
| Jun 13, 2025 | 0.75 | 1.94 | 0.68 | 1.61 | 1.61 | 122.68% | 73,316,175 |
| Jun 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.12% | 3,031 |
| Jun 11, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -1.96% | 3,033 |
| Jun 10, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 2.72% | 6,839 |
| Jun 9, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | 0.14% | 3,715 |
| Jun 6, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -1.51% | 14,729 |
| Jun 5, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -1.38% | 6,553 |
| Jun 4, 2025 | 0.74 | 0.76 | 0.73 | 0.73 | 0.73 | -2.67% | 9,498 |