OceanPal Inc. - Common Stock (NQ: OP )

2.810 +0.030 (+1.08%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.780 2.800 2.700 2.780 15,121 +0.06(+2.21%)
Mar 26, 2024 2.780 2.860 2.720 2.720 12,497 -0.15(-5.23%)
Mar 25, 2024 2.950 2.981 2.778 2.870 26,712 -0.05(-1.71%)
Mar 22, 2024 2.970 2.970 2.770 2.920 19,815 -0.01(-0.34%)
Mar 21, 2024 2.900 3.145 2.872 2.930 162,465 +0.14(+5.02%)
Mar 20, 2024 2.700 2.794 2.700 2.790 61,660 +0.18(+6.90%)
Mar 19, 2024 2.600 2.640 2.560 2.610 21,185 +0.11(+4.61%)
Mar 18, 2024 2.580 2.595 2.460 2.495 22,377 -0.11(-4.41%)
Mar 15, 2024 2.720 2.740 2.560 2.610 31,735 -0.14(-5.09%)
Mar 14, 2024 2.510 2.840 2.450 2.750 91,172 +0.28(+11.34%)
Mar 13, 2024 2.300 2.540 2.300 2.470 47,532 +0.17(+7.39%)
Mar 12, 2024 2.160 2.400 2.160 2.300 80,004 +0.16(+7.48%)
Mar 11, 2024 2.130 2.140 2.110 2.140 21,836 +0.04(+1.90%)
Mar 08, 2024 2.110 2.140 2.060 2.100 24,604 +0.02(+0.96%)
Mar 07, 2024 2.030 2.145 1.968 2.080 34,451 +0.05(+2.46%)
Mar 06, 2024 1.900 2.030 1.900 2.030 40,856 +0.14(+7.41%)
Mar 05, 2024 1.870 1.940 1.870 1.890 17,691 +0.03(+1.61%)
Mar 04, 2024 2.000 2.000 1.840 1.860 29,851 -0.05(-2.62%)
Mar 01, 2024 1.950 1.955 1.900 1.910 21,314 +0.01(+0.53%)
Feb 29, 2024 1.930 1.970 1.900 1.900 28,918 -0.08(-3.80%)
Feb 28, 2024 1.950 2.060 1.950 1.975 29,540 +0.05(+2.33%)
Feb 27, 2024 1.950 1.950 1.900 1.930 25,028 +0.03(+1.58%)
Feb 26, 2024 1.940 1.970 1.880 1.900 20,948 +0.02(+1.06%)
Feb 23, 2024 2.070 2.080 1.820 1.880 70,270 -0.18(-8.74%)
Feb 22, 2024 2.080 2.090 2.031 2.060 8,686 -0.03(-1.44%)
Feb 21, 2024 2.100 2.187 2.070 2.090 9,159 -0.05(-2.34%)
Feb 20, 2024 2.170 2.180 2.090 2.140 14,807 -0.06(-2.73%)
Feb 16, 2024 2.200 2.230 2.124 2.200 16,752 -0.04(-1.79%)
Feb 15, 2024 2.210 2.292 2.150 2.240 26,609 -0.02(-0.88%)
Feb 14, 2024 2.280 2.330 2.200 2.260 35,823 -0.02(-0.88%)
Feb 13, 2024 2.330 2.360 2.260 2.280 9,728 -0.09(-3.80%)
Feb 12, 2024 2.400 2.400 2.320 2.370 17,150 -0.02(-0.84%)
Feb 09, 2024 2.350 2.405 2.316 2.390 17,842 +0.05(+2.14%)
Feb 08, 2024 2.290 2.395 2.210 2.340 20,626 +0.00(+0.21%)
Feb 07, 2024 2.380 2.390 2.310 2.335 7,620 -0.02(-0.64%)
Feb 06, 2024 2.340 2.400 2.323 2.350 17,299 +0.01(+0.43%)
Feb 05, 2024 2.340 2.430 2.216 2.340 11,736 -0.01(-0.43%)
Feb 02, 2024 2.390 2.415 2.350 2.350 14,340 -0.07(-2.89%)
Feb 01, 2024 2.440 2.470 2.350 2.420 29,481 -0.05(-2.02%)
Jan 31, 2024 2.460 2.490 2.460 2.470 10,638 +0.02(+0.82%)
Jan 30, 2024 2.550 2.560 2.450 2.450 14,545 -0.14(-5.41%)
Jan 29, 2024 2.540 2.650 2.410 2.590 15,360 +0.12(+4.86%)
Jan 26, 2024 2.570 2.690 2.460 2.470 22,622 +0.00(+0.00%)
Jan 25, 2024 2.550 2.610 2.470 2.470 18,106 -0.10(-3.89%)
Jan 24, 2024 2.620 2.710 2.520 2.570 19,219 +0.01(+0.39%)
Jan 23, 2024 2.500 2.630 2.500 2.560 25,980 +0.02(+0.79%)
Jan 22, 2024 2.610 2.760 2.540 2.540 19,017 -0.06(-2.31%)
Jan 19, 2024 2.660 2.721 2.550 2.600 20,380 -0.08(-2.99%)
Jan 18, 2024 2.560 2.750 2.550 2.680 29,991 +0.07(+2.68%)
Jan 17, 2024 2.650 2.700 2.550 2.610 27,083 -0.09(-3.33%)
Jan 16, 2024 2.750 2.885 2.690 2.700 69,602 -0.10(-3.57%)
Jan 12, 2024 2.850 2.930 2.781 2.800 28,910 -0.04(-1.41%)
Jan 11, 2024 2.840 3.070 2.800 2.840 96,287 -0.07(-2.41%)
Jan 10, 2024 2.800 2.960 2.750 2.910 65,575 +0.16(+5.82%)
Jan 09, 2024 2.790 2.800 2.700 2.750 34,971 -0.05(-1.79%)
Jan 08, 2024 2.630 2.900 2.600 2.800 143,379 +0.15(+5.66%)
Jan 05, 2024 2.480 2.650 2.460 2.650 51,719 +0.14(+5.58%)
Jan 04, 2024 2.580 2.670 2.430 2.510 35,133 -0.07(-2.71%)
Jan 03, 2024 2.470 2.679 2.410 2.580 99,303 +0.16(+6.61%)
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.