Skip to main content

OceanPal Inc. - Common Stock (NQ: OP )

1.745 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 1.790 1.790 1.730 1.745 8,500 -0.03(-1.97%)
Oct 03, 2024 1.760 1.780 1.729 1.780 6,810 +0.05(+2.81%)
Oct 02, 2024 1.690 1.770 1.690 1.731 28,075 +0.01(+0.66%)
Oct 01, 2024 1.600 1.770 1.600 1.720 40,096 +0.12(+7.50%)
Sep 30, 2024 1.560 1.600 1.560 1.600 3,856 +0.01(+0.63%)
Sep 27, 2024 1.580 1.590 1.565 1.590 6,464 -0.01(-0.63%)
Sep 26, 2024 1.590 1.600 1.460 1.600 38,137 +0.05(+3.23%)
Sep 25, 2024 1.510 1.590 1.510 1.550 5,851 +0.01(+0.64%)
Sep 24, 2024 1.510 1.550 1.510 1.540 12,363 +0.03(+1.98%)
Sep 23, 2024 1.520 1.530 1.510 1.510 13,816 -0.01(-0.65%)
Sep 20, 2024 1.510 1.550 1.510 1.520 9,822 -0.01(-0.65%)
Sep 19, 2024 1.600 1.600 1.530 1.530 3,407 -0.01(-0.65%)
Sep 18, 2024 1.540 1.581 1.530 1.540 5,924 -0.03(-1.91%)
Sep 17, 2024 1.600 1.600 1.526 1.570 18,639 +0.01(+0.64%)
Sep 16, 2024 1.530 1.594 1.520 1.560 26,690 +0.03(+1.96%)
Sep 13, 2024 1.580 1.600 1.520 1.530 10,430 +0.01(+0.66%)
Sep 12, 2024 1.540 1.550 1.510 1.520 4,882 -0.01(-0.65%)
Sep 11, 2024 1.510 1.557 1.510 1.530 2,275 -0.01(-0.64%)
Sep 10, 2024 1.578 1.580 1.503 1.540 5,626 -0.00(-0.01%)
Sep 09, 2024 1.500 1.590 1.460 1.540 14,480 +0.09(+6.21%)
Sep 06, 2024 1.617 1.617 1.430 1.450 17,868 -0.09(-5.84%)
Sep 05, 2024 1.570 1.590 1.540 1.540 14,130 -0.02(-1.28%)
Sep 04, 2024 1.550 1.620 1.550 1.560 6,760 +0.00(+0.00%)
Sep 03, 2024 1.560 1.608 1.560 1.560 6,543 -0.05(-3.10%)
Aug 30, 2024 1.600 1.650 1.600 1.610 8,351 +0.01(+0.42%)
Aug 29, 2024 1.680 1.689 1.600 1.603 16,381 -0.04(-2.54%)
Aug 28, 2024 1.680 1.680 1.620 1.645 4,116 -0.00(-0.30%)
Aug 27, 2024 1.690 1.700 1.650 1.650 12,705 +0.00(+0.00%)
Aug 26, 2024 1.700 1.705 1.640 1.650 4,074 -0.02(-1.20%)
Aug 23, 2024 1.710 1.760 1.650 1.670 6,127 -0.06(-3.47%)
Aug 22, 2024 1.790 1.790 1.700 1.730 4,608 -0.01(-0.57%)
Aug 21, 2024 1.720 1.770 1.720 1.740 18,062 +0.00(+0.29%)
Aug 20, 2024 1.700 1.740 1.700 1.735 4,448 +0.01(+0.29%)
Aug 19, 2024 1.710 1.750 1.710 1.730 6,080 +0.00(+0.14%)
Aug 16, 2024 1.700 1.730 1.700 1.728 9,585 +0.04(+2.22%)
Aug 15, 2024 1.699 1.730 1.665 1.690 7,423 +0.04(+2.42%)
Aug 14, 2024 1.590 1.750 1.590 1.650 25,149 +0.04(+2.80%)
Aug 13, 2024 1.590 1.646 1.550 1.605 14,634 +0.00(+0.00%)
Aug 12, 2024 1.590 1.613 1.560 1.605 11,602 +0.01(+0.94%)
Aug 09, 2024 1.650 1.650 1.550 1.590 19,108 +0.02(+1.25%)
Aug 08, 2024 1.680 1.709 1.541 1.570 14,016 -0.11(-6.53%)
Aug 07, 2024 1.530 1.750 1.500 1.680 40,174 +0.15(+9.45%)
Aug 06, 2024 1.440 1.535 1.437 1.535 13,721 +0.09(+6.60%)
Aug 05, 2024 1.520 1.520 1.400 1.440 53,821 -0.14(-8.86%)
Aug 02, 2024 1.620 1.700 1.540 1.580 401,583 -0.04(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.