Stock Quote

OceanPal Inc. - Common Stock (NQ: OP )

0.8111 -0.3889 (-32.41%)
Streaming Delayed Price Updated: 12:07 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 1.250 1.250 1.160 1.200 1,088,803 -0.01(-0.83%)
Feb 06, 2023 1.120 1.250 1.120 1.210 634,680 +0.04(+3.42%)
Feb 03, 2023 1.120 1.200 1.100 1.170 456,827 +0.05(+4.46%)
Feb 02, 2023 1.060 1.200 1.040 1.120 873,625 +0.06(+5.66%)
Feb 01, 2023 0.9800 1.070 0.9711 1.060 664,748 +0.09(+9.30%)
Jan 31, 2023 0.9400 0.9998 0.9310 0.9698 210,405 +0.01(+1.02%)
Jan 30, 2023 1.040 1.050 0.9300 0.9600 384,608 -0.07(-6.80%)
Jan 27, 2023 1.080 1.080 1.020 1.030 189,941 -0.02(-1.90%)
Jan 26, 2023 1.080 1.085 1.030 1.050 302,049 -0.02(-1.87%)
Jan 25, 2023 0.9600 1.090 0.9612 1.070 564,347 +0.07(+7.52%)
Jan 24, 2023 1.030 1.030 0.9700 0.9952 382,224 -0.03(-3.38%)
Jan 23, 2023 0.9600 1.030 0.9100 1.030 577,680 +0.09(+9.57%)
Jan 20, 2023 0.9100 1.040 0.8700 0.9400 884,929 +0.00(+0.00%)
Jan 19, 2023 0.8500 0.9500 0.8500 0.9400 444,019 +0.02(+2.17%)
Jan 18, 2023 0.8500 0.9500 0.8300 0.9200 1,065,248 +0.07(+8.52%)
Jan 17, 2023 0.8000 0.8500 0.7770 0.8478 810,517 +0.04(+4.74%)
Jan 13, 2023 0.8766 0.8900 0.7901 0.8094 1,195,967 +0.03(+4.18%)
Jan 12, 2023 0.9198 0.9200 0.7742 0.7769 2,546,808 -0.14(-15.56%)
Jan 11, 2023 1.070 1.090 0.9200 0.9201 2,052,883 -0.17(-15.59%)
Jan 10, 2023 1.080 1.140 1.060 1.090 527,382 +0.00(+0.00%)
Jan 09, 2023 1.100 1.150 1.080 1.090 1,053,018 -0.01(-0.91%)
Jan 06, 2023 1.140 1.180 1.060 1.100 1,737,912 -0.08(-6.78%)
Jan 05, 2023 1.240 1.240 1.160 1.180 600,302 -0.06(-4.84%)
Jan 04, 2023 1.230 1.260 1.130 1.240 1,263,835 +0.04(+3.33%)
Jan 03, 2023 1.100 1.300 1.100 1.200 724,115 +0.09(+8.11%)
Dec 30, 2022 1.140 1.200 1.100 1.110 478,312 -0.09(-7.50%)
Dec 29, 2022 1.190 1.320 1.130 1.200 583,649 -0.04(-3.23%)
Dec 28, 2022 1.140 1.290 1.060 1.240 795,818 +0.09(+7.83%)
Dec 27, 2022 1.270 1.300 1.150 1.150 719,331 -0.20(-14.81%)
Dec 23, 2022 1.520 1.600 1.200 1.350 2,186,023 +0.02(+1.50%)
Dec 22, 2022 2.140 2.230 1.131 1.330 7,430,356 -0.40(-23.30%)
Dec 21, 2022 2.300 5.100 1.610 1.734 4,005,799 -12.97(-88.20%)
Dec 20, 2022 18.02 18.61 12.00 14.70 64,402 -1.20(-7.55%)
Dec 19, 2022 17.00 16.70 15.01 15.90 2,495 -0.19(-1.18%)
Dec 16, 2022 17.00 17.00 15.50 16.09 4,771 +0.43(+2.75%)
Dec 15, 2022 17.16 17.29 15.51 15.66 9,007 -2.18(-12.22%)
Dec 14, 2022 19.05 19.38 17.45 17.84 9,002 -1.21(-6.35%)
Dec 13, 2022 20.00 20.58 18.90 19.05 4,412 -0.44(-2.26%)
Dec 12, 2022 20.00 21.00 19.44 19.49 3,483 -0.31(-1.57%)
Dec 09, 2022 20.83 22.20 19.80 19.80 5,586 -0.55(-2.70%)
Dec 08, 2022 20.94 20.94 20.00 20.35 1,792 +0.25(+1.24%)
Dec 07, 2022 20.60 20.60 19.95 20.10 3,382 +0.00(+0.00%)
Dec 06, 2022 22.00 22.00 20.00 20.10 5,842 -0.42(-2.05%)
Dec 05, 2022 22.00 22.00 20.25 20.52 5,308 -0.98(-4.56%)
Dec 02, 2022 23.61 24.00 20.66 21.50 11,964 -1.08(-4.78%)
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.