Oceanpal Inc (OP) Historical Stock Data

0.71 ↑0.01 (1.43%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OP is down -0.81% a day on average. There have been 15 days where Oceanpal Inc closed green and 15 days where OP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-06	0.74	0.71	↓$0.03 (-4.05%)	0.70	0.76	13.28K
2025-05-05	0.71	0.70	↓$0.01 (-1.16%)	0.69	0.73	11.95K
2025-05-02	0.71	0.69	↓$0.02 (-2.66%)	0.68	0.72	9.28K
2025-05-01	0.67	0.70	↑$0.03 (4.66%)	0.67	0.72	6.98K
2025-04-30	0.66	0.68	↑$0.02 (3.50%)	0.65	0.70	10.08K
2025-04-29	0.69	0.71	↑$0.02 (2.91%)	0.65	0.74	49.01K
2025-04-28	0.70	0.75	↑$0.05 (7.33%)	0.69	0.90	284.46K
2025-04-25	0.71	0.69	↓$0.02 (-2.80%)	0.66	0.72	5.59K
2025-04-24	0.69	0.70	↑$0.02 (2.35%)	0.68	0.72	3.68K
2025-04-23	0.72	0.67	↓$0.04 (-6.00%)	0.67	0.72	17.94K
2025-04-22	0.70	0.69	↓$0.01 (-1.43%)	0.68	0.70	7.63K
2025-04-21	0.68	0.69	↑$0.01 (1.76%)	0.68	0.72	22.73K
2025-04-17	0.69	0.69	↑$0.00 (0.00%)	0.69	0.73	11.35K
2025-04-16	0.71	0.69	↓$0.02 (-2.68%)	0.67	0.73	3.62K
2025-04-15	0.69	0.70	↑$0.01 (1.43%)	0.69	0.72	7.01K
2025-04-14	0.71	0.69	↓$0.02 (-2.94%)	0.69	0.75	8.98K
2025-04-11	0.69	0.71	↑$0.01 (2.04%)	0.65	0.71	9.31K
2025-04-10	0.74	0.72	↓$0.02 (-2.04%)	0.64	0.76	14.72K
2025-04-09	0.78	0.66	↓$0.13 (-16.03%)	0.63	0.81	65.79K
2025-04-08	0.80	0.76	↓$0.04 (-5.00%)	0.76	0.88	25.47K
2025-04-07	0.81	0.80	↓$0.01 (-1.22%)	0.75	0.83	17.97K
2025-04-04	0.83	0.83	↑$0.00 (0.12%)	0.76	0.83	10.93K
2025-04-03	0.87	0.83	↓$0.04 (-4.60%)	0.82	0.88	11.71K
2025-04-02	0.87	0.88	↑$0.01 (1.25%)	0.82	0.89	5.98K
2025-04-01	0.86	0.83	↓$0.03 (-3.49%)	0.82	0.87	7.28K
2025-03-31	0.87	0.87	↑$0.00 (0.01%)	0.82	0.87	7.98K
2025-03-28	0.87	0.87	↑$0.00 (0.01%)	0.84	0.87	7.25K
2025-03-27	0.90	0.87	↓$0.03 (-2.80%)	0.85	0.90	12.46K
2025-03-26	0.87	0.91	↑$0.04 (4.60%)	0.87	0.92	6.43K
2025-03-25	0.88	0.90	↑$0.02 (2.51%)	0.87	0.91	4.10K