OceanPal Inc. (OP)
NASDAQ: OP
· Real-Time Price · USD
1.26
-0.02 (-1.56%)
At close: Oct 03, 2025, 3:59 PM
1.28
1.59%
After-hours: Oct 03, 2025, 07:41 PM EDT
OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | -1.56% | 109,568 |
| Oct 2, 2025 | 1.27 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 127,523 |
| Oct 1, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 5.69% | 258,700 |
| Sep 30, 2025 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 133,649 |
| Sep 29, 2025 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -2.34% | 147,500 |
| Sep 26, 2025 | 1.28 | 1.36 | 1.27 | 1.28 | 1.28 | 0.00% | 249,700 |
| Sep 25, 2025 | 1.36 | 1.38 | 1.27 | 1.28 | 1.28 | -5.88% | 358,932 |
| Sep 24, 2025 | 1.26 | 1.42 | 1.26 | 1.36 | 1.36 | 5.43% | 380,000 |
| Sep 23, 2025 | 1.24 | 1.35 | 1.24 | 1.29 | 1.29 | 2.38% | 268,100 |
| Sep 22, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.00% | 177,400 |
| Sep 19, 2025 | 1.26 | 1.31 | 1.24 | 1.26 | 1.26 | -0.79% | 159,621 |
| Sep 18, 2025 | 1.27 | 1.34 | 1.26 | 1.27 | 1.27 | -1.55% | 495,807 |
| Sep 17, 2025 | 1.21 | 1.33 | 1.20 | 1.29 | 1.29 | 5.74% | 555,200 |
| Sep 16, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.00% | 217,500 |
| Sep 15, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 235,519 |
| Sep 12, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.00% | 272,430 |
| Sep 11, 2025 | 1.20 | 1.26 | 1.18 | 1.24 | 1.24 | 2.48% | 377,643 |
| Sep 10, 2025 | 1.18 | 1.26 | 1.15 | 1.21 | 1.21 | 1.68% | 427,717 |
| Sep 9, 2025 | 1.17 | 1.24 | 1.13 | 1.19 | 1.19 | 1.71% | 768,100 |
| Sep 8, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 371,123 |
Page 1 of 49