Skip to main content

OceanPal Inc. - Common Stock (NQ: OP )

1.582 +0.002 (+0.10%)
Streaming Delayed Price Updated: 3:29 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 1.550 1.598 1.510 1.582 8,092 +0.00(+0.10%)
Nov 07, 2024 1.630 1.640 1.570 1.580 7,453 +0.00(+0.01%)
Nov 06, 2024 1.520 1.634 1.520 1.580 6,177 +0.03(+1.93%)
Nov 05, 2024 1.510 1.620 1.510 1.550 13,234 +0.05(+3.21%)
Nov 04, 2024 1.640 1.650 1.500 1.502 17,315 -0.13(-7.87%)
Nov 01, 2024 1.610 1.650 1.600 1.630 19,150 +0.02(+0.95%)
Oct 31, 2024 1.630 1.650 1.610 1.615 12,021 -0.03(-1.55%)
Oct 30, 2024 1.660 1.690 1.640 1.640 9,868 -0.02(-1.20%)
Oct 29, 2024 1.620 1.686 1.620 1.660 3,584 +0.00(+0.00%)
Oct 28, 2024 1.670 1.710 1.660 1.660 11,291 -0.05(-3.06%)
Oct 25, 2024 1.740 1.745 1.660 1.712 6,636 +0.01(+0.73%)
Oct 24, 2024 1.690 1.750 1.690 1.700 3,888 +0.05(+3.03%)
Oct 23, 2024 1.740 1.800 1.630 1.650 21,778 -0.14(-7.75%)
Oct 22, 2024 1.710 1.800 1.710 1.789 9,061 -0.01(-0.59%)
Oct 21, 2024 1.770 1.810 1.720 1.799 12,949 -0.01(-0.60%)
Oct 18, 2024 1.670 1.850 1.610 1.810 48,466 +0.11(+6.48%)
Oct 17, 2024 1.650 1.740 1.611 1.700 60,305 +0.05(+3.28%)
Oct 16, 2024 1.600 1.670 1.600 1.646 6,831 -0.00(-0.24%)
Oct 15, 2024 1.670 1.670 1.615 1.650 11,413 -0.02(-1.09%)
Oct 14, 2024 1.720 1.720 1.660 1.668 5,983 -0.02(-1.03%)
Oct 11, 2024 1.730 1.730 1.650 1.685 17,124 +0.05(+2.86%)
Oct 10, 2024 1.650 1.676 1.624 1.638 3,710 -0.02(-1.12%)
Oct 09, 2024 1.610 1.657 1.610 1.657 7,736 +0.01(+0.42%)
Oct 08, 2024 1.610 1.700 1.610 1.650 10,805 +0.00(+0.00%)
Oct 07, 2024 1.690 1.730 1.650 1.650 23,745 -0.10(-5.44%)
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%)
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.