Dark

OP
OceanPal Inc. Common Stock
stock NASDAQ

Market Open

Oct 14, 2025 11:51:03 AM EDT

2.17USD+13.874%(+0.26)1,066,262

2.17Bid 2.18Ask 0.01Spread

Pre-market

Oct 14, 2025 9:28:30 AM EDT

1.89USD-1.047%(-0.02)21,279

After-hours

Oct 13, 2025 4:54:30 PM EDT

1.90USD-0.524%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-14	1.8600	2.2400	1.8600	2.1700	+13.613%	1,066,262	0.000%
2025-10-13	1.7300	1.9500	1.7300	1.9100	+31.271%	1,621,489	+13.613%
2025-10-10	1.4500	1.4800	1.4500	1.4550	+5.435%	511,924	+49.141%
2025-10-09	1.3500	1.4400	1.3400	1.3800	+2.222%	404,792	+57.246%
2025-10-08	1.2600	1.3500	1.2600	1.3500	+6.719%	222,012	+60.741%
2025-10-07	1.3200	1.3200	1.2595	1.2650	-4.167%	172,837	+71.542%
2025-10-06	1.2400	1.3300	1.2400	1.3200	+4.762%	339,108	+64.394%
2025-10-03	1.2700	1.2975	1.2400	1.2600	-1.563%	111,617	+72.222%
2025-10-02	1.2700	1.3300	1.2700	1.2800	-1.538%	127,523	+69.531%
2025-10-01	1.2400	1.3000	1.2400	1.3000	+5.691%	258,685	+66.923%
2025-09-30	1.2400	1.2600	1.2200	1.2300	-1.600%	133,649	+76.423%
2025-09-29	1.2700	1.2800	1.2300	1.2500	-2.344%	147,454	+73.600%
2025-09-26	1.2800	1.3600	1.2700	1.2800	0.000%	249,688	+69.531%
2025-09-25	1.3600	1.3750	1.2700	1.2800	-5.882%	358,932	+69.531%
2025-09-24	1.2600	1.4200	1.2600	1.3600	+5.426%	379,977	+59.559%
2025-09-23	1.2400	1.3497	1.2400	1.2900	+2.381%	268,084	+68.217%
2025-09-22	1.2500	1.2700	1.2400	1.2600	0.000%	177,399	+72.222%
2025-09-19	1.2600	1.3097	1.2400	1.2600	-0.787%	159,621	+72.222%
2025-09-18	1.2700	1.3394	1.2600	1.2700	-1.550%	495,807	+70.866%
2025-09-17	1.2100	1.3300	1.2000	1.2900	+5.738%	555,152	+68.217%
2025-09-16	1.2200	1.2300	1.2000	1.2200	0.000%	217,461	+77.869%
2025-09-15	1.2400	1.2400	1.1904	1.2200	-1.613%	235,519	+77.869%
2025-09-12	1.2400	1.2600	1.2200	1.2400	0.000%	272,430	+75.000%
2025-09-11	1.2000	1.2600	1.1801	1.2400	+2.479%	377,643	+75.000%
2025-09-10	1.1800	1.2600	1.1500	1.2100	+1.681%	427,717	+79.339%
2025-09-09	1.1650	1.2400	1.1300	1.1900	+1.709%	768,093	+82.353%
2025-09-08	1.1600	1.1700	1.1300	1.1700	+3.540%	371,123	+85.470%
2025-09-05	1.0800	1.2100	1.0800	1.1300	+4.630%	1,003,575	+92.035%
2025-09-04	1.1200	1.1380	1.0700	1.0800	-5.263%	613,194	+100.926%
2025-09-03	1.1100	1.1700	1.1100	1.1400	-0.870%	299,403	+90.351%
2025-09-02	1.3000	1.3000	1.1400	1.1500	-11.538%	605,011	+88.696%
2025-08-29	1.4500	1.4541	1.2900	1.3000	-10.345%	574,518	+66.923%
2025-08-28	1.5700	1.5789	1.4500	1.4500	-8.228%	550,422	+49.655%
2025-08-27	1.5500	1.6800	1.5500	1.5800	+1.282%	676,001	+37.342%
2025-08-26	1.5000	1.6100	1.5000	1.5600	+1.961%	520,951	+39.103%
2025-08-25	1.4500	1.7400	1.4500	1.5300	-6.135%	1,110,805	+41.830%
2025-08-22	1.7500	1.7500	1.5800	1.6300	-19.107%	2,160,931	+33.129%
2025-08-21	1.9725	2.0975	1.8250	2.0150	-20.980%	2,689,172	+7.692%
2025-08-20	2.5000	2.8747	2.1403	2.5500	+15.385%	7,850,082	-14.902%
2025-08-19	2.2825	2.3325	2.1675	2.2100	-6.356%	1,849,966	-1.810%
2025-08-18	2.3500	2.4075	2.3350	2.3600	-5.694%	327,185	-8.051%
2025-08-15	2.2875	2.5425	2.2875	2.5025	+3.623%	644,468	-13.287%
2025-08-14	2.3575	2.4375	2.3325	2.4150	-1.529%	477,552	-10.145%
2025-08-13	2.5375	2.5375	2.4300	2.4525	-6.393%	804,151	-11.519%
2025-08-12	2.6150	2.6250	2.5025	2.6200	-1.596%	1,178,050	-17.176%
2025-08-11	2.6900	2.6925	2.5750	2.6625	-0.930%	892,503	-18.498%
2025-08-08	2.7475	2.8350	2.6850	2.6875	-4.189%	700,326	-19.256%
2025-08-07	2.7300	2.8300	2.6425	2.8050	+3.697%	704,505	-22.638%
2025-08-06	2.7575	2.8450	2.5675	2.7050	-7.600%	1,034,700	-19.778%
2025-08-05	2.8775	2.9750	2.8175	2.9275	-2.090%	728,358	-25.875%
2025-08-04	3.1250	3.1250	2.8250	2.9900	-1.967%	1,164,585	-27.425%
2025-08-01	3.0575	3.0750	2.8050	3.0500	-9.630%	1,365,824	-28.852%
2025-07-31	3.8000	3.8000	3.0575	3.3750	-22.813%	3,403,866	-35.704%
2025-07-30	4.4975	5.4000	4.1350	4.3725	+24.573%	18,837,725	-50.372%
2025-07-29	4.0000	4.2500	3.5075	3.5100	-17.606%	1,153,087	-38.177%
2025-07-28	4.2775	4.5800	4.2500	4.2600	-8.926%	1,057,105	-49.061%
2025-07-25	4.5000	5.2500	4.2500	4.6775	-38.251%	3,404,906	-53.608%
2025-07-24	9.5025	9.5775	7.3250	7.5750	-26.812%	3,578,292	-71.353%
2025-07-23	11.2750	11.5025	10.0500	10.3500	-11.311%	691,255	-79.034%
2025-07-22	15.7375	15.7375	11.2500	11.6700	-25.905%	636,015	-81.405%
2025-07-21	12.5000	20.4750	11.7513	15.7500	-61.585%	2,239,078	-86.222%
2025-07-18	46.2500	49.7500	40.7500	41.0000	-9.890%	44,896	-94.707%
2025-07-17	45.0000	55.2400	45.0000	45.5000	-2.674%	48,639	-95.231%
2025-07-16	40.5000	62.5000	40.0000	46.7500	+24.667%	402,830	-95.358%
2025-07-15	38.7500	43.7500	37.2500	37.5000	-20.213%	57,705	-94.213%
2025-07-14	56.7500	59.4975	46.5000	47.0000	+38.235%	1,729,774	-95.383%
2025-07-11	31.5000	35.7500	30.7500	34.0000	+5.426%	632,383	-93.618%
2025-07-10	30.7500	32.5000	30.6000	32.2500	+4.032%	8,276	-93.271%
2025-07-09	29.5000	31.5000	29.5000	31.0000	+4.202%	7,545	-93.000%
2025-07-08	31.5000	32.2500	29.0025	29.7500	-6.299%	15,191	-92.706%
2025-07-07	36.7500	37.5000	31.2500	31.7500	-15.333%	18,066	-93.165%
2025-07-03	39.5000	41.8025	36.5000	37.5000	-5.660%	5,739	-94.213%
2025-07-02	40.0000	41.5000	38.7500	39.7500	-1.242%	4,426	-94.541%
2025-07-01	43.7500	44.0000	40.0000	40.2500	-12.500%	10,749	-94.609%
2025-06-30	49.7500	52.1600	45.0000	46.0000	-8.000%	15,906	-95.283%
2025-06-27	51.5000	52.5000	47.7500	50.0000	+4.712%	20,008	-95.660%
2025-06-26	51.0000	53.5250	47.5000	47.7500	-15.859%	18,183	-95.455%
2025-06-25	46.5000	57.5000	46.5000	56.7500	+12.935%	61,600	-96.176%
2025-06-24	45.7500	52.2500	45.5000	50.2500	-8.636%	72,959	-95.682%
2025-06-23	54.5000	67.7475	46.2550	55.0000	+52.778%	1,601,949	-96.055%
2025-06-20	43.0000	43.0000	33.0000	36.0000	-34.545%	52,876	-93.972%
2025-06-18	68.5000	68.5000	51.7375	55.0000	-24.138%	52,761	-96.055%
2025-06-17	54.2500	73.7500	44.5050	72.5000	+25.000%	233,449	-97.007%
2025-06-16	69.2500	79.2500	48.0000	58.0000	+44.099%	2,396,578	-96.259%
2025-06-13	18.7575	48.5000	17.0075	40.2500	+122.683%	3,211,108	-94.609%
2025-06-12	18.0000	18.0750	18.0000	18.0750	+1.119%	121	-87.994%
2025-06-11	18.2500	18.2500	17.5003	17.8750	-1.961%	121	-87.860%
2025-06-10	17.5000	18.2325	17.5000	18.2325	+2.718%	274	-88.098%
2025-06-09	18.2500	18.2500	17.7500	17.7500	+0.141%	149	-87.775%
2025-06-06	18.2500	18.2500	17.5000	17.7250	-1.514%	589	-87.757%
2025-06-05	18.0000	18.2500	17.9975	17.9975	-1.384%	262	-87.943%
2025-06-04	18.4125	18.9150	18.1875	18.2500	-2.667%	380	-88.110%
2025-06-03	19.0000	19.0000	18.3000	18.7500	-1.303%	219	-88.427%
2025-06-02	18.8750	19.4975	18.0000	18.9975	+2.675%	458	-88.577%
2025-05-30	18.0925	18.8750	17.5000	18.5025	+0.014%	120	-88.272%
2025-05-29	19.8815	19.8815	17.7175	18.5000	-3.319%	67	-88.270%
2025-05-28	19.8750	19.8750	18.7500	19.1350	+1.985%	400	-88.660%
2025-05-27	18.7325	19.8875	18.7325	18.7625	-2.545%	216	-88.434%
2025-05-23	19.8475	19.8475	18.8875	19.2525	+0.013%	216	-88.729%
2025-05-22	18.8875	19.8640	18.8875	19.2500	+2.667%	80	-88.727%
2025-05-21	17.5375	19.2475	17.5375	18.7500	-1.961%	681	-88.427%
2025-05-20	19.7500	20.2500	19.0500	19.1250	-3.774%	549	-88.654%
2025-05-19	20.0250	20.5000	19.7750	19.8750	-3.037%	751	-89.082%
2025-05-16	20.2425	20.5000	19.7525	20.4975	+3.772%	445	-89.413%
2025-05-15	19.2525	20.5000	19.2500	19.7525	+2.597%	1,084	-89.014%
2025-05-14	19.5775	20.0550	18.7500	19.2525	+3.369%	759	-88.729%
2025-05-13	17.7250	19.5775	17.5000	18.6250	+5.226%	5,641	-88.349%
2025-05-12	18.2500	18.2500	17.5025	17.7000	-2.519%	628	-87.740%
2025-05-09	18.2475	18.2500	17.5000	18.1573	-0.494%	516	-88.049%
2025-05-08	18.7000	18.7000	17.7500	18.2475	0.000%	233	-88.108%
2025-05-07	17.7500	18.3750	17.5750	18.2475	+2.803%	180	-88.108%
2025-05-06	18.5000	19.0000	17.5000	17.7500	+1.429%	531	-87.775%
2025-05-05	17.7050	18.1250	17.2500	17.5000	+1.288%	478	-87.600%
2025-05-02	17.7500	17.8750	17.0500	17.2775	-1.735%	371	-87.440%
2025-05-01	16.8000	17.9975	16.8000	17.5825	+3.426%	279	-87.658%
2025-04-30	16.4250	17.3775	16.2500	17.0000	-4.239%	403	-87.235%
2025-04-29	17.2500	18.4975	16.2775	17.7525	-5.822%	1,961	-87.776%
2025-04-28	17.5625	22.5000	17.2850	18.8500	+9.267%	11,378	-88.488%
2025-04-25	17.7500	17.9375	16.5025	17.2513	-1.716%	223	-87.421%
2025-04-24	17.1500	17.8750	17.0000	17.5525	+4.464%	147	-87.637%
2025-04-23	17.8750	17.8750	16.6939	16.8025	-2.594%	718	-87.085%
2025-04-22	17.5000	17.6110	17.0250	17.2500	-0.289%	305	-87.420%
2025-04-21	17.0000	17.9500	16.9000	17.3000	+0.290%	909	-87.457%
2025-04-17	17.2500	18.1250	17.2500	17.2500	-0.145%	454	-87.420%
2025-04-16	17.7500	18.1250	16.7600	17.2750	-1.286%	145	-87.438%
2025-04-15	17.2525	18.0000	17.1275	17.5000	+1.435%	280	-87.600%
2025-04-14	17.7750	18.6250	17.2500	17.2525	-2.113%	359	-87.422%
2025-04-11	17.2725	17.6250	16.1775	17.6250	-2.083%	373	-87.688%
2025-04-10	18.3750	19.0000	16.0200	18.0000	+9.924%	589	-87.944%
2025-04-09	19.5000	20.1275	15.7500	16.3750	-13.816%	2,632	-86.748%
2025-04-08	20.0000	22.0000	19.0000	19.0000	-5.000%	1,019	-88.579%
2025-04-07	20.2475	20.6725	18.7500	20.0000	-3.206%	719	-89.150%
2025-04-04	20.6375	20.6625	18.9750	20.6625	-0.422%	437	-89.498%
2025-04-03	21.7500	22.0100	20.5000	20.7500	-5.671%	470	-89.542%
2025-04-02	21.7250	22.2025	20.5500	21.9975	+6.012%	239	-90.135%
2025-04-01	21.5000	21.6250	20.5150	20.7500	-4.587%	291	-89.542%
2025-03-31	21.7450	21.7475	20.5000	21.7475	-0.011%	319	-90.022%
2025-03-28	21.7475	21.7500	21.0425	21.7500	+0.011%	291	-90.023%
2025-03-27	22.3750	22.3750	21.2525	21.7475	-4.407%	498	-90.022%
2025-03-26	21.7500	23.0000	21.7500	22.7500	+1.111%	257	-90.462%
2025-03-25	21.9500	22.7500	21.7922	22.5000	-1.099%	165	-90.356%
2025-03-24	23.5000	23.6048	21.7400	22.7500	-0.438%	117	-90.462%
2025-03-21	21.7500	22.8500	21.2500	22.8500	+0.440%	348	-90.503%
2025-03-20	23.7650	23.7650	22.7500	22.7500	+2.259%	202	-90.462%
2025-03-19	22.5000	23.6375	20.0025	22.2475	-5.831%	904	-90.246%
2025-03-18	22.0000	24.5000	22.0000	23.6250	-2.073%	71	-90.815%
2025-03-17	23.5000	24.2500	23.5000	24.1250	+6.630%	374	-91.005%
2025-03-14	21.7500	23.2475	19.6575	22.6250	+0.892%	259	-90.409%
2025-03-13	22.0000	23.3300	22.0000	22.4250	+0.071%	151	-90.323%
2025-03-12	23.3750	23.7500	22.2500	22.4090	-9.459%	848	-90.316%
2025-03-11	23.0000	24.8475	23.0000	24.7500	+5.280%	353	-91.232%
2025-03-10	24.2500	24.5000	23.2675	23.5088	-3.056%	248	-90.769%
2025-03-07	23.0000	25.2325	23.0000	24.2500	+2.656%	472	-91.052%
2025-03-06	24.2350	25.5000	22.0000	23.6225	-5.501%	1,094	-90.814%
2025-03-05	25.2500	25.2500	24.5000	24.9975	-0.100%	637	-91.319%
2025-03-04	25.7500	26.0000	25.0000	25.0225	-3.295%	932	-91.328%
2025-03-03	25.5000	26.6250	25.5000	25.8750	-0.957%	416	-91.614%
2025-02-28	27.0000	27.0000	26.0025	26.1250	-3.241%	360	-91.694%
2025-02-27	27.5000	28.5000	26.5000	27.0000	+1.887%	437	-91.963%
2025-02-26	26.2500	27.2500	26.0000	26.5000	+1.923%	308	-91.811%
2025-02-25	26.5000	26.7500	26.0000	26.0000	-1.562%	296	-91.654%
2025-02-24	26.7500	27.7500	26.2500	26.4125	-1.262%	478	-91.784%
2025-02-21	26.7500	27.8750	26.0050	26.7500	0.000%	288	-91.888%
2025-02-20	27.2500	27.2500	26.0000	26.7500	-1.826%	1,130	-91.888%
2025-02-19	27.5000	27.8750	27.1250	27.2475	-0.927%	271	-92.036%
2025-02-18	28.5000	28.5000	27.0075	27.5025	-0.443%	330	-92.110%
2025-02-14	28.5000	28.5000	27.5025	27.6250	-2.212%	463	-92.145%
2025-02-13	28.3000	28.5000	28.0000	28.2500	0.000%	111	-92.319%
2025-02-12	27.7500	29.4975	27.7500	28.2500	+0.444%	459	-92.319%
2025-02-11	29.0000	29.0000	27.7525	28.1250	+1.810%	548	-92.284%
2025-02-10	28.5000	28.5000	27.6250	27.6250	-1.690%	255	-92.145%
2025-02-07	29.0000	29.0000	27.7500	28.1000	+0.098%	642	-92.278%
2025-02-06	28.2500	28.5000	27.7500	28.0725	-0.786%	513	-92.270%
2025-02-05	28.4800	28.4800	28.2525	28.2950	+1.918%	119	-92.331%
2025-02-04	28.0000	28.4975	27.7625	27.7625	-1.717%	385	-92.184%
2025-02-03	28.5000	28.5000	28.0000	28.2475	-0.886%	314	-92.318%
2025-01-31	28.2500	28.9650	28.2500	28.5000	-1.724%	302	-92.386%
2025-01-30	28.2500	29.0000	28.2500	29.0000	+2.655%	180	-92.517%
2025-01-29	29.7500	31.0000	28.0000	28.2500	-2.628%	386	-92.319%
2025-01-28	29.1250	29.1250	28.4975	29.0125	+0.043%	164	-92.520%
2025-01-27	28.5000	29.3750	28.5000	29.0000	-1.695%	460	-92.517%
2025-01-24	29.7500	30.7500	29.0000	29.5000	-0.840%	588	-92.644%
2025-01-23	28.5000	29.7500	28.5000	29.7500	+4.076%	673	-92.706%
2025-01-22	28.2500	29.5550	28.2500	28.5850	+1.186%	413	-92.409%
2025-01-21	30.5000	32.2500	27.7500	28.2500	-7.377%	1,555	-92.319%
2025-01-17	30.7500	31.0000	30.2500	30.5000	-1.605%	498	-92.885%
2025-01-16	32.2500	32.4725	30.2500	30.9975	+0.813%	404	-92.999%
2025-01-15	30.2500	30.7475	29.7525	30.7475	+1.611%	254	-92.943%
2025-01-14	30.7500	30.8800	30.0000	30.2600	-2.387%	573	-92.829%
2025-01-13	31.5000	32.0000	30.0000	31.0000	-3.125%	211	-93.000%
2025-01-10	33.5000	33.5000	30.7500	32.0000	+1.587%	1,069	-93.219%
2025-01-08	32.7500	33.4975	30.5000	31.5000	-4.538%	741	-93.111%
2025-01-07	33.0000	34.5300	32.7500	32.9975	-0.377%	632	-93.424%
2025-01-06	34.0000	36.5000	33.1225	33.1225	+4.323%	1,758	-93.449%
2025-01-03	30.5000	31.7500	30.5000	31.7500	+2.419%	546	-93.165%
2025-01-02	29.2500	31.7500	29.0175	31.0000	+6.897%	911	-93.000%
2024-12-31	28.7850	29.2500	28.1050	29.0000	+1.754%	991	-92.517%
2024-12-30	29.5000	30.0000	27.7500	28.5000	-4.194%	1,351	-92.386%
2024-12-27	27.7500	29.7475	27.7500	29.7475	+7.198%	952	-92.705%
2024-12-26	27.2500	28.1375	27.0000	27.7500	+3.738%	850	-92.180%
2024-12-24	27.2500	28.0000	26.2500	26.7500	-1.835%	567	-91.888%
2024-12-23	27.2500	29.1150	25.5025	27.2500	0.000%	1,792	-92.037%
2024-12-20	27.5000	29.0000	26.7500	27.2500	-1.357%	1,895	-92.037%
2024-12-19	28.2500	28.2500	27.5025	27.6250	-0.897%	548	-92.145%
2024-12-18	30.5000	30.5000	26.0000	27.8750	-8.607%	3,509	-92.215%
2024-12-17	32.2500	32.2500	30.5000	30.5000	-4.314%	710	-92.885%
2024-12-16	34.7500	34.7500	31.7500	31.8750	-6.250%	1,675	-93.192%
2024-12-13	35.0000	35.2500	33.7500	34.0000	-3.546%	1,496	-93.618%
2024-12-12	35.0000	35.2500	35.0000	35.2500	+0.714%	361	-93.844%
2024-12-11	35.7500	35.7500	35.0000	35.0000	-0.716%	486	-93.800%
2024-12-10	35.7500	35.7500	35.0000	35.2525	+0.585%	769	-93.844%
2024-12-09	35.2500	35.2500	35.0000	35.0475	-0.567%	1,062	-93.808%
2024-12-06	35.2500	35.5000	35.0000	35.2475	-1.350%	299	-93.844%
2024-12-05	35.5000	35.7475	35.0000	35.7300	+1.607%	352	-93.927%
2024-12-04	36.5000	36.7500	35.0000	35.1650	-1.636%	609	-93.829%
2024-12-03	36.7500	36.7500	35.0000	35.7500	-1.379%	422	-93.930%
2024-12-02	36.5000	37.4975	35.7500	36.2500	+2.786%	972	-94.014%
2024-11-29	35.5000	36.0000	35.0000	35.2675	+0.050%	1,037	-93.847%
2024-11-27	35.2500	35.5000	35.0000	35.2500	-0.704%	511	-93.844%
2024-11-26	35.5000	36.5000	35.5000	35.5000	-1.038%	376	-93.887%
2024-11-25	36.5000	36.5000	35.0000	35.8725	-0.354%	466	-93.951%
2024-11-22	36.0000	36.0375	35.0000	36.0000	-1.370%	347	-93.972%
2024-11-21	35.7500	37.2500	35.2500	36.5000	+2.817%	508	-94.055%
2024-11-20	35.5000	36.5000	35.5000	35.5000	-0.113%	414	-93.887%
2024-11-19	36.7500	36.7500	35.4775	35.5400	-3.286%	324	-93.894%
2024-11-18	38.5000	38.5000	35.0000	36.7475	+1.024%	1,113	-94.095%
2024-11-15	36.3725	38.6525	35.5000	36.3750	-0.342%	211	-94.034%
2024-11-14	38.5000	39.0025	36.2500	36.5000	-2.667%	410	-94.055%
2024-11-13	37.7500	39.0000	36.2850	37.5000	+2.740%	489	-94.213%
2024-11-12	37.2500	39.2175	36.0000	36.5000	-3.947%	1,093	-94.055%
2024-11-11	39.0000	40.0000	37.0000	38.0000	-3.895%	1,124	-94.289%
2024-11-08	38.7500	39.9475	37.7500	39.5400	+0.101%	324	-94.512%
2024-11-07	40.6250	41.0000	39.2500	39.5000	+0.006%	300	-94.506%
2024-11-06	38.0000	40.8500	38.0000	39.4975	+1.929%	247	-94.506%
2024-11-05	37.7500	40.4975	37.7500	38.7500	+3.209%	530	-94.400%
2024-11-04	41.0000	41.2500	37.5000	37.5450	-7.865%	718	-94.220%
2024-11-01	40.2500	41.2500	40.0000	40.7500	+0.954%	766	-94.675%
2024-10-31	40.7500	41.2500	40.2500	40.3650	-1.549%	481	-94.624%
2024-10-30	41.5025	42.2500	41.0000	41.0000	-1.205%	395	-94.707%
2024-10-29	40.5000	42.1600	40.5000	41.5000	0.000%	143	-94.771%
2024-10-28	41.7500	42.7500	41.5000	41.5000	-3.060%	452	-94.771%
2024-10-25	43.5000	43.6250	41.5025	42.8100	+0.729%	265	-94.931%
2024-10-24	42.2500	43.7500	42.2500	42.5000	+3.030%	156	-94.894%
2024-10-23	43.5000	45.0000	40.7500	41.2500	-7.749%	871	-94.739%
2024-10-22	42.7500	45.0000	42.7500	44.7150	-0.589%	362	-95.147%
2024-10-21	44.2500	45.2475	43.0000	44.9800	-0.602%	518	-95.176%
2024-10-18	41.7500	46.2500	40.2500	45.2525	+6.476%	1,939	-95.205%
2024-10-17	41.2500	43.5000	40.2750	42.5000	+3.281%	2,413	-94.894%
2024-10-16	40.0000	41.7500	40.0000	41.1500	-0.236%	273	-94.727%
2024-10-15	41.7500	41.7500	40.3712	41.2475	-1.085%	457	-94.739%
2024-10-14	43.0000	43.0000	41.5000	41.7000	-1.027%	239	-94.796%
2024-10-11	43.2500	43.2500	41.2500	42.1325	+2.863%	685	-94.850%
2024-10-10	41.2475	41.9000	40.6000	40.9600	-1.123%	148	-94.702%
2024-10-09	40.2500	41.4250	40.2500	41.4250	+0.424%	309	-94.762%
2024-10-08	40.2500	42.5000	40.2500	41.2500	0.000%	432	-94.739%
2024-10-07	42.2500	43.2525	41.2500	41.2500	-5.444%	950	-94.739%
2024-10-04	44.7500	44.7500	43.2500	43.6250	-1.966%	340	-95.026%
2024-10-03	44.0000	44.5000	43.2350	44.5000	+2.807%	272	-95.124%
2024-10-02	42.2500	44.2500	42.2500	43.2850	+0.663%	1,123	-94.987%
2024-10-01	40.0000	44.2500	40.0000	43.0000	+7.500%	1,604	-94.953%
2024-09-30	39.0000	40.0000	39.0000	40.0000	+0.629%	154	-94.575%
2024-09-27	39.5000	39.7500	39.1250	39.7500	-0.625%	259	-94.541%
2024-09-26	39.7500	40.0000	36.5000	40.0000	+3.232%	1,525	-94.575%
2024-09-25	37.7500	39.7500	37.7500	38.7475	+0.643%	234	-94.400%
2024-09-24	37.7500	38.7475	37.7500	38.5000	+1.980%	495	-94.364%
2024-09-23	38.0000	38.2500	37.7500	37.7525	-0.651%	553	-94.252%
2024-09-20	37.7500	38.7500	37.7500	38.0000	-0.654%	393	-94.289%
2024-09-19	40.0000	40.0000	38.2500	38.2500	-0.649%	136	-94.327%
2024-09-18	38.5000	39.5225	38.2500	38.5000	-1.911%	237	-94.364%
2024-09-17	40.0000	40.0000	38.1425	39.2500	+0.641%	746	-94.471%
2024-09-16	38.2500	39.8400	38.0000	39.0000	+1.961%	1,068	-94.436%
2024-09-13	39.5000	40.0000	38.0000	38.2500	+0.658%	417	-94.327%
2024-09-12	38.5000	38.7500	37.7500	38.0000	-0.654%	195	-94.289%
2024-09-11	37.7500	38.9200	37.7500	38.2500	-0.643%	93	-94.327%
2024-09-10	39.4500	39.5000	37.5675	38.4975	-0.006%	225	-94.363%
2024-09-09	37.5000	39.7500	36.5000	38.5000	+6.207%	580	-94.364%
2024-09-06	40.4175	40.4175	35.7500	36.2500	-5.844%	715	-94.014%
2024-09-05	39.2500	39.7525	38.5000	38.5000	-1.282%	565	-94.364%
2024-09-04	38.7500	40.5000	38.7500	39.0000	0.000%	270	-94.436%
2024-09-03	39.0000	40.1900	39.0000	39.0000	-3.100%	262	-94.436%
2024-08-30	40.0000	41.2500	40.0000	40.2475	+0.418%	334	-94.608%
2024-08-29	42.0000	42.2325	40.0000	40.0800	-2.541%	656	-94.586%
2024-08-28	42.0000	42.0000	40.5000	41.1250	-0.303%	165	-94.723%
2024-08-27	42.2500	42.5000	41.2500	41.2500	0.000%	508	-94.739%
2024-08-26	42.5000	42.6325	41.0000	41.2500	-1.198%	163	-94.739%
2024-08-23	42.7500	44.0000	41.2500	41.7500	-3.468%	245	-94.802%
2024-08-22	44.7500	44.7500	42.5025	43.2500	-0.575%	184	-94.983%
2024-08-21	43.0000	44.2500	43.0000	43.5000	+0.288%	722	-95.011%
2024-08-20	42.5000	43.5000	42.5000	43.3750	+0.289%	178	-94.997%
2024-08-19	42.7500	43.7450	42.7500	43.2500	+0.139%	243	-94.983%
2024-08-16	42.5000	43.2475	42.5000	43.1900	+2.225%	383	-94.976%
2024-08-15	42.4825	43.2500	41.6250	42.2500	+2.424%	297	-94.864%
2024-08-14	39.7500	43.7500	39.7500	41.2500	+2.804%	1,006	-94.739%
2024-08-13	39.7500	41.1425	38.7500	40.1250	0.000%	585	-94.592%
2024-08-12	39.7500	40.3325	39.0000	40.1250	+0.943%	464	-94.592%
2024-08-09	41.2500	41.2500	38.7500	39.7500	+1.255%	764	-94.541%
2024-08-08	42.0000	42.7350	38.5250	39.2575	-6.530%	561	-94.472%
2024-08-07	38.2500	43.7500	37.5025	42.0000	+9.446%	1,643	-94.833%
2024-08-06	36.0000	38.3750	35.9300	38.3750	+6.597%	549	-94.345%
2024-08-05	38.0000	38.0000	35.0000	36.0000	-8.861%	2,153	-93.972%
2024-08-02	40.5000	42.5000	38.5000	39.5000	-2.469%	16,063	-94.506%
2024-08-01	44.5000	44.5000	40.5000	40.5000	-7.955%	817	-94.642%
2024-07-31	44.0000	45.0025	44.0000	44.0000	-2.222%	222	-95.068%
2024-07-30	45.2500	46.9950	43.5000	45.0000	-1.099%	1,584	-95.178%
2024-07-29	48.2500	48.2500	45.5000	45.5000	-1.087%	331	-95.231%
2024-07-26	48.2500	48.2500	45.7500	46.0000	+0.546%	773	-95.283%
2024-07-25	47.5000	49.5000	45.5000	45.7500	-4.188%	3,640	-95.257%
2024-07-24	46.7500	50.2500	46.7500	47.7500	-0.261%	571	-95.455%
2024-07-23	50.5000	50.5000	47.7500	47.8750	-0.777%	423	-95.467%
2024-07-22	48.7500	50.4975	48.2500	48.2500	+1.579%	433	-95.503%
2024-07-19	48.2500	50.0000	47.5000	47.5000	-4.523%	716	-95.432%
2024-07-18	50.0000	50.0000	49.5000	49.7500	-0.505%	269	-95.638%
2024-07-17	49.7500	52.2500	48.6250	50.0025	+2.046%	395	-95.660%
2024-07-16	49.5000	49.7500	47.7500	49.0000	0.000%	691	-95.571%
2024-07-15	47.5000	49.5350	46.7500	49.0000	+5.094%	1,134	-95.571%
2024-07-12	45.7500	47.7500	45.7500	46.6250	+2.024%	205	-95.346%
2024-07-11	46.0000	46.7500	45.7000	45.7000	-0.652%	394	-95.252%
2024-07-10	48.2500	48.5000	45.7500	46.0000	-4.663%	637	-95.283%
2024-07-09	47.7500	48.4975	46.0000	48.2500	+1.579%	314	-95.503%
2024-07-08	45.7500	50.0000	45.5000	47.5000	+3.261%	1,925	-95.432%
2024-07-05	45.5000	47.0250	45.5000	46.0000	-0.541%	401	-95.283%
2024-07-03	46.5000	46.5000	46.0000	46.2500	0.000%	144	-95.308%
2024-07-02	47.2500	47.7500	45.7500	46.2500	-7.035%	645	-95.308%
2024-07-01	46.7500	49.7750	46.0025	49.7500	+6.989%	845	-95.638%
2024-06-28	47.7500	49.0000	45.7950	46.5000	-1.587%	169	-95.333%
2024-06-27	48.5000	50.1950	43.2500	47.2500	0.000%	1,373	-95.407%
2024-06-26	47.5000	48.2150	46.5000	47.2500	-0.526%	6,138	-95.407%
2024-06-25	46.2500	48.1350	45.0000	47.5000	+1.064%	240	-95.432%
2024-06-24	46.2500	47.7475	46.0000	47.0000	0.000%	397	-95.383%
2024-06-21	45.2500	48.7500	44.5000	47.0000	+0.535%	1,510	-95.383%
2024-06-20	49.5000	49.5000	46.2500	46.7500	0.000%	285	-95.358%
2024-06-18	49.5000	49.5000	45.2500	46.7500	-1.058%	931	-95.358%
2024-06-17	50.0000	50.0000	47.0000	47.2500	-5.500%	1,224	-95.407%
2024-06-14	50.7500	52.2500	49.5000	50.0000	-3.082%	541	-95.660%
2024-06-13	51.5000	51.5900	50.0000	51.5900	+0.663%	233	-95.794%
2024-06-12	54.2500	54.2500	50.5000	51.2500	-4.206%	1,257	-95.766%
2024-06-11	53.2500	54.0000	51.5000	53.5000	+2.885%	740	-95.944%
2024-06-10	52.0000	53.2500	51.7500	52.0000	-1.887%	421	-95.827%
2024-06-07	54.5000	56.0100	52.5000	53.0000	-4.517%	707	-95.906%
2024-06-06	52.0000	56.5000	52.0000	55.5075	+3.752%	722	-96.091%
2024-06-05	54.7500	54.7500	53.1625	53.5000	0.000%	146	-95.944%
2024-06-04	54.5000	55.1250	51.5000	53.5000	-0.857%	452	-95.944%
2024-06-03	55.0000	56.0000	52.2500	53.9625	-3.028%	452	-95.979%
2024-05-31	54.7500	55.7500	54.0025	55.6475	-0.184%	603	-96.100%
2024-05-30	52.7500	56.0000	52.7500	55.7500	-0.884%	620	-96.108%
2024-05-29	57.2500	57.2500	52.8325	56.2475	-1.320%	722	-96.142%
2024-05-28	57.5000	57.5000	54.0000	57.0000	-4.202%	916	-96.193%
2024-05-24	60.0000	61.5000	58.0000	59.5000	-1.245%	4,266	-96.353%
2024-05-23	61.2500	61.7475	60.2500	60.2500	-1.464%	689	-96.398%
2024-05-22	62.5000	63.2500	58.7500	61.1450	-2.168%	921	-96.451%
2024-05-21	64.7500	64.7500	62.5000	62.5000	-3.475%	480	-96.528%
2024-05-20	63.7500	67.2375	63.7500	64.7500	+1.223%	424	-96.649%
2024-05-17	61.2500	65.0000	61.2500	63.9675	+3.591%	674	-96.608%
2024-05-16	63.5000	63.5000	60.1175	61.7500	-1.594%	1,078	-96.486%
2024-05-15	65.5000	65.5000	61.7550	62.7500	-3.089%	391	-96.542%
2024-05-14	65.2500	66.7475	63.0000	64.7500	-0.766%	779	-96.649%
2024-05-13	63.2500	66.2500	63.2500	65.2500	+1.163%	432	-96.674%
2024-05-10	65.0000	65.7500	63.5075	64.5000	-0.769%	379	-96.636%
2024-05-09	62.5000	67.6250	61.5000	65.0000	+4.418%	922	-96.662%
2024-05-08	62.5000	62.5000	61.5000	62.2500	-0.400%	418	-96.514%
2024-05-07	62.5000	63.0000	62.5000	62.5000	-0.794%	503	-96.528%
2024-05-06	60.5000	63.7500	59.5000	63.0000	+0.398%	612	-96.556%
2024-05-03	64.2500	64.2500	61.6400	62.7500	0.000%	274	-96.542%
2024-05-02	64.2500	64.5000	62.7500	62.7500	-2.335%	810	-96.542%
2024-05-01	61.2500	64.7500	61.2500	64.2500	+6.198%	496	-96.623%
2024-04-30	61.7500	62.7500	58.8975	60.5000	-1.826%	427	-96.413%
2024-04-29	60.7500	62.7500	58.2525	61.6250	+1.855%	556	-96.479%
2024-04-26	58.7500	63.6050	58.7500	60.5025	+2.983%	509	-96.413%
2024-04-25	60.2500	62.7550	58.7500	58.7500	-3.689%	321	-96.306%
2024-04-24	64.7500	65.2500	59.5000	61.0000	-3.175%	832	-96.443%

.dark-mode .WYvC0j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WYvC0j{ color: #333333; background-color: white; border: 2px solid #333333; }OPOceanPal Inc. Common Stockstock NASDAQ

OP
OceanPal Inc. Common Stock
stock NASDAQ