Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OceanPal Inc. - Common Stock (NQ: OP )

2.050 -0.090 (-4.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.820 1.840 1.700 1.800 218,869 +0.01(+0.56%)
Jul 28, 2023 1.630 1.880 1.620 1.790 240,387 +0.18(+11.18%)
Jul 27, 2023 1.630 1.654 1.580 1.610 58,365 +0.00(+0.00%)
Jul 26, 2023 1.620 1.630 1.540 1.610 45,013 +0.01(+0.63%)
Jul 25, 2023 1.630 1.654 1.580 1.600 42,075 -0.03(-2.14%)
Jul 24, 2023 1.630 1.700 1.630 1.635 73,182 -0.03(-2.10%)
Jul 21, 2023 1.690 1.700 1.620 1.670 48,864 +0.00(+0.00%)
Jul 20, 2023 1.660 1.680 1.620 1.670 78,775 +0.02(+1.21%)
Jul 19, 2023 1.550 1.690 1.527 1.650 132,255 +0.10(+6.45%)
Jul 18, 2023 1.590 1.590 1.520 1.550 84,150 -0.03(-1.90%)
Jul 17, 2023 1.610 1.610 1.517 1.580 86,209 +0.04(+2.27%)
Jul 14, 2023 1.630 1.660 1.520 1.545 142,067 -0.08(-4.63%)
Jul 13, 2023 1.520 1.760 1.480 1.620 1,130,586 +0.04(+2.53%)
Jul 12, 2023 1.400 2.050 1.390 1.580 1,630,341 +0.20(+14.33%)
Jul 11, 2023 1.360 1.420 1.300 1.382 245,834 +0.02(+1.62%)
Jul 10, 2023 1.480 1.485 1.260 1.360 220,296 -0.10(-6.85%)
Jul 07, 2023 1.530 1.548 1.460 1.460 175,172 -0.08(-5.19%)
Jul 06, 2023 1.640 1.650 1.520 1.540 191,664 -0.08(-4.94%)
Jul 05, 2023 1.680 1.720 1.620 1.620 72,470 -0.06(-3.57%)
Jul 03, 2023 1.630 1.760 1.610 1.680 155,776 +0.04(+2.44%)
Jun 30, 2023 1.680 1.700 1.590 1.640 88,690 -0.02(-1.20%)
Jun 29, 2023 1.700 1.700 1.600 1.660 58,787 -0.03(-1.78%)
Jun 28, 2023 1.650 1.700 1.650 1.690 99,089 +0.07(+4.32%)
Jun 27, 2023 1.630 1.750 1.600 1.620 417,871 +0.02(+1.25%)
Jun 26, 2023 1.700 1.730 1.570 1.600 158,682 -0.09(-5.33%)
Jun 23, 2023 1.700 1.730 1.660 1.690 77,410 -0.01(-0.59%)
Jun 22, 2023 1.800 1.820 1.690 1.700 141,174 -0.09(-5.29%)
Jun 21, 2023 1.800 1.838 1.770 1.795 178,032 -0.03(-1.37%)
Jun 20, 2023 1.910 1.925 1.815 1.820 112,495 -0.07(-3.70%)
Jun 16, 2023 2.010 2.060 1.810 1.890 218,333 -0.20(-9.57%)
Jun 15, 2023 2.170 2.256 1.871 2.090 273,726 -0.14(-6.28%)
Jun 14, 2023 2.690 2.710 2.170 2.230 287,243 -0.51(-18.61%)
Jun 13, 2023 3.430 3.559 2.560 2.740 771,154 -0.84(-23.52%)
Jun 12, 2023 3.380 3.640 3.370 3.583 58,301 +0.20(+6.00%)
Jun 09, 2023 3.680 3.786 3.322 3.380 55,057 -0.43(-11.29%)
Jun 08, 2023 3.990 4.138 3.500 3.810 106,104 -0.10(-2.51%)
Jun 07, 2023 3.796 4.080 3.680 3.908 36,929 -0.17(-4.12%)
Jun 06, 2023 4.216 4.400 3.902 4.076 17,772 +0.02(+0.39%)
Jun 05, 2023 4.000 4.160 3.900 4.060 20,392 +0.19(+4.80%)
Jun 02, 2023 3.800 3.900 3.650 3.874 23,845 +0.24(+6.60%)
Jun 01, 2023 3.614 3.800 3.520 3.634 20,146 +0.05(+1.45%)
May 31, 2023 4.100 4.100 3.462 3.582 39,241 -0.40(-10.14%)
May 30, 2023 4.092 4.092 3.970 3.986 20,673 -0.03(-0.85%)
May 26, 2023 4.140 4.140 4.008 4.020 14,946 +0.02(+0.50%)
May 25, 2023 4.200 4.300 4.000 4.000 19,500 -0.21(-4.99%)
May 24, 2023 4.400 4.540 4.200 4.210 17,876 -0.20(-4.62%)
May 23, 2023 4.202 4.544 4.200 4.414 36,797 +0.30(+7.34%)
May 22, 2023 4.000 4.150 4.014 4.112 30,085 +0.05(+1.28%)
May 19, 2023 4.060 4.200 4.020 4.060 35,888 -0.01(-0.20%)
May 18, 2023 4.400 4.600 4.006 4.068 87,199 -0.48(-10.59%)
May 17, 2023 4.950 4.950 4.540 4.550 29,561 -0.15(-3.19%)
May 16, 2023 5.000 5.000 4.700 4.700 15,589 -0.12(-2.41%)
May 15, 2023 4.740 4.988 4.740 4.816 18,936 +0.06(+1.18%)
May 12, 2023 4.800 5.000 4.760 4.760 13,635 -0.04(-0.87%)
May 11, 2023 5.050 5.050 4.800 4.802 30,939 -0.22(-4.38%)
May 10, 2023 5.102 5.220 5.022 5.022 23,202 -0.08(-1.53%)
May 09, 2023 5.158 5.160 5.100 5.100 18,644 -0.04(-0.78%)
May 08, 2023 5.176 5.200 5.100 5.140 15,376 +0.01(+0.19%)
May 05, 2023 5.200 5.300 5.114 5.130 17,620 -0.03(-0.58%)
May 04, 2023 5.400 5.400 5.100 5.160 11,260 -0.04(-0.77%)
May 03, 2023 5.400 5.400 5.104 5.200 16,717 -0.12(-2.33%)
May 02, 2023 5.500 5.500 5.302 5.324 21,075 -0.19(-3.38%)
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.