Skip to main content

OceanPal Inc. - Common Stock (NQ:OP)

1.610 -0.230 (-12.50%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.990 2.086 1.800 1.840 397,617 -0.16(-8.00%)
Jun 27, 2025 2.060 2.100 1.910 2.000 500,194 +0.09(+4.71%)
Jun 26, 2025 2.040 2.141 1.900 1.910 454,486 -0.36(-15.86%)
Jun 25, 2025 1.860 2.300 1.860 2.270 1,537,960 +0.26(+12.94%)
Jun 24, 2025 1.830 2.090 1.820 2.010 1,818,238 -0.19(-8.64%)
Jun 23, 2025 2.180 2.710 1.850 2.200 39,924,040 +0.76(+52.78%)
Jun 20, 2025 1.720 1.720 1.320 1.440 1,321,901 -0.76(-34.55%)
Jun 18, 2025 2.740 2.740 2.070 2.200 1,319,016 -0.70(-24.14%)
Jun 17, 2025 2.170 2.950 1.780 2.900 5,783,998 +0.58(+25.00%)
Jun 16, 2025 2.770 3.170 1.920 2.320 59,751,192 +0.71(+44.10%)
Jun 13, 2025 0.7500 1.940 0.6803 1.610 80,277,888 +0.89(+122.68%)
Jun 12, 2025 0.7200 0.7230 0.7200 0.7230 3,008 +0.01(+1.12%)
Jun 11, 2025 0.7300 0.7300 0.7000 0.7150 3,029 -0.01(-1.96%)
Jun 10, 2025 0.7000 0.7293 0.7000 0.7293 6,714 +0.02(+2.72%)
Jun 09, 2025 0.7300 0.7300 0.7100 0.7100 3,715 +0.00(+0.14%)
Jun 06, 2025 0.7300 0.7300 0.7000 0.7090 14,729 -0.01(-1.51%)
Jun 05, 2025 0.7200 0.7300 0.7199 0.7199 6,508 -0.01(-1.38%)
Jun 04, 2025 0.7365 0.7566 0.7275 0.7300 9,495 -0.02(-2.67%)
Jun 03, 2025 0.7600 0.7600 0.7320 0.7500 5,468 -0.01(-1.30%)
Jun 02, 2025 0.7550 0.7799 0.7200 0.7599 11,438 +0.02(+2.68%)
May 30, 2025 0.7237 0.7550 0.7000 0.7401 2,992 +0.00(+0.01%)
May 29, 2025 0.7953 0.7953 0.7087 0.7400 1,675 -0.03(-3.32%)
May 28, 2025 0.7950 0.7950 0.7500 0.7654 10,003 +0.01(+1.99%)
May 27, 2025 0.7493 0.7955 0.7493 0.7505 5,401 -0.02(-2.55%)
May 23, 2025 0.7939 0.7939 0.7555 0.7701 5,391 +0.00(+0.01%)
May 22, 2025 0.7555 0.7946 0.7555 0.7700 2,009 +0.02(+2.67%)
May 21, 2025 0.7000 0.7699 0.7015 0.7500 17,034 -0.02(-1.96%)
May 20, 2025 0.7900 0.8100 0.7620 0.7650 13,733 -0.03(-3.77%)
May 19, 2025 0.8010 0.8200 0.7910 0.7950 18,779 -0.02(-3.04%)
May 16, 2025 0.8097 0.8200 0.7901 0.8199 11,136 +0.03(+3.77%)
May 15, 2025 0.7700 0.8200 0.7700 0.7901 27,095 +0.02(+2.60%)
May 14, 2025 0.7831 0.8022 0.7500 0.7701 18,965 +0.03(+3.37%)
May 13, 2025 0.7100 0.7831 0.7000 0.7450 141,028 +0.04(+5.23%)
May 12, 2025 0.7300 0.7300 0.7001 0.7080 15,693 -0.02(-2.52%)
May 09, 2025 0.7299 0.7300 0.7000 0.7263 12,890 -0.00(-0.49%)
May 08, 2025 0.7480 0.7480 0.7100 0.7299 5,797 +0.00(+0.00%)
May 07, 2025 0.7100 0.7350 0.7030 0.7299 4,492 +0.02(+2.80%)
May 06, 2025 0.7400 0.7600 0.7000 0.7100 13,282 +0.01(+1.43%)
May 05, 2025 0.7082 0.7250 0.6900 0.7000 11,949 +0.01(+1.29%)
May 02, 2025 0.7100 0.7150 0.6820 0.6911 9,281 -0.01(-1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.