OceanPal Inc (OP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.059 | -4.95798319328 | 1.19 | 1.24 | 1.1105 | 7817 | 1.13054973 | CS |
| 4 | -0.179 | -13.6641221374 | 1.31 | 1.34 | 1.11 | 12336 | 1.1888615 | CS |
| 12 | -0.379 | -25.0993377483 | 1.51 | 1.57 | 1.0201 | 18323 | 1.2591786 | CS |
| 26 | -0.389 | -25.5921052632 | 1.52 | 1.85 | 1.0201 | 16047 | 1.44116956 | CS |
| 52 | -1.209 | -51.6666666667 | 2.34 | 3.145 | 1.0201 | 21213 | 1.92025937 | CS |
| 156 | -86.869 | -98.7147727273 | 88 | 352 | 1.0201 | 766531 | 125.72501974 | CS |
| 260 | -2070.869 | -99.9454150579 | 2072 | 2414 | 1.0201 | 625619 | 223.67267917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.1105 | -0.02 | -1.72 | 1.12 | 1.1399 | 1.1105 | 9631 |
| 1738625700 | 1.1298999 | -0.01 | -0.89 | 1.1399999 | 1.1399999 | 1.12 | 7781 |
| 1738366500 | 1.1399999 | -0.02 | -1.72 | 1.1299999 | 1.1586 | 1.1299999 | 7549 |
| 1738280100 | 1.16 | 0.03 | 2.65 | 1.1299999 | 1.16 | 1.1299999 | 4486 |
| 1738193700 | 1.1299999 | -0.03 | -2.63 | 1.19 | 1.24 | 1.12 | 9640 |
| 1738107300 | 1.1605 | 0 | 0.04 | 1.15 | 1.18 | 1.1399 | 4092 |
| 1738020900 | 1.16 | -0.02 | -1.69 | 1.1399999 | 1.18 | 1.1399999 | 11420 |
| 1737761700 | 1.18 | 0.04 | 3.20 | 1.19 | 1.23 | 1.16 | 14688 |
| 1737675300 | 1.1434 | 0 | 0.00 | 1.1434 | 1.1434 | 1.1434 | 0 |
| 1737588900 | 1.1434 | 0.01 | 1.19 | 1.1299999 | 1.1822 | 1.1299999 | 8662 |
| 1737502500 | 1.1299999 | -0.09 | -7.38 | 1.22 | 1.27 | 1.11 | 38113 |
| 1737156900 | 1.22 | -0.02 | -1.60 | 1.22 | 1.24 | 1.21 | 12354 |
| 1737070500 | 1.2399 | 0.01 | 0.81 | 1.23 | 1.2989 | 1.21 | 10084 |
| 1736984100 | 1.2299 | 0.02 | 1.61 | 1.21 | 1.2299 | 1.1901 | 6346 |
| 1736897700 | 1.2104 | -0.03 | -2.39 | 1.23 | 1.2352 | 1.2 | 14322 |
| 1736811300 | 1.24 | -0.04 | -3.13 | 1.26 | 1.3 | 1.2 | 5282 |
| 1736552100 | 1.28 | 0.02 | 1.59 | 1.34 | 1.34 | 1.23 | 26720 |
| 1736379300 | 1.26 | -0.06 | -4.54 | 1.31 | 1.3399 | 1.22 | 18536 |
| 1736292900 | 1.3199 | -0.01 | -0.38 | 1.32 | 1.3812 | 1.31 | 15785 |
| 1736206500 | 1.3249 | 0.05 | 4.32 | 1.36 | 1.46 | 1.3249 | 43855 |
| 1735947300 | 1.27 | 0.03 | 2.42 | 1.22 | 1.27 | 1.22 | 13546 |
| 1735860900 | 1.24 | 0.08 | 6.90 | 1.17 | 1.27 | 1.1607 | 22776 |
| 1735688100 | 1.16 | 0.02 | 1.75 | 1.12 | 1.17 | 1.12 | 24754 |
| 1735601700 | 1.1399999 | -0.05 | -4.19 | 1.18 | 1.2 | 1.11 | 33643 |
| 1735342500 | 1.1899 | 0.08 | 7.20 | 1.11 | 1.1899 | 1.11 | 23809 |
| 1735256100 | 1.11 | 0.02 | 1.83 | 1.09 | 1.1255 | 1.08 | 20727 |
| 1735077840 | 1.09 | 0 | 0.00 | 1.09 | 1.12 | 1.05 | 14170 |
| 1734996900 | 1.09 | 0 | 0.00 | 1.09 | 1.1646 | 1.0201 | 44807 |
| 1734737700 | 1.09 | -0.02 | -1.36 | 1.1 | 1.16 | 1.07 | 45983 |
| 1734651300 | 1.105 | -0.01 | -0.90 | 1.1299999 | 1.16 | 1.1001 | 13707 |
| 1734564900 | 1.115 | -0.11 | -8.61 | 1.22 | 1.22 | 1.04 | 87684 |
| 1734478500 | 1.22 | -0.06 | -4.31 | 1.29 | 1.29 | 1.22 | 17681 |
| 1734392100 | 1.275 | -0.09 | -6.25 | 1.3899999 | 1.3899999 | 1.27 | 41306 |
| 1734132900 | 1.36 | -0.05 | -3.55 | 1.41 | 1.41 | 1.35 | 37273 |
| 1734046500 | 1.41 | 0.01 | 0.71 | 1.4 | 1.41 | 1.4 | 9029 |
| 1733960100 | 1.4 | -0.01 | -0.72 | 1.43 | 1.43 | 1.4 | 12148 |
| 1733873700 | 1.4101 | 0.01 | 0.58 | 1.43 | 1.43 | 1.4 | 19224 |
| 1733787300 | 1.4019 | -0.01 | -0.57 | 1.41 | 1.41 | 1.4 | 26498 |
| 1733528100 | 1.4099 | -0.02 | -1.35 | 1.41 | 1.45 | 1.4 | 7464 |
| 1733441700 | 1.4292 | 0.02 | 1.61 | 1.42 | 1.4299 | 1.4 | 8796 |
| 1733355300 | 1.4066 | -0.02 | -1.64 | 1.46 | 1.47 | 1.4 | 15224 |
| 1733268900 | 1.43 | -0.02 | -1.38 | 1.47 | 1.47 | 1.4 | 10456 |
| 1733182500 | 1.45 | 0.03 | 2.11 | 1.46 | 1.4999 | 1.43 | 24197 |
| 1732917840 | 1.42 | 0.01 | 0.71 | 1.42 | 1.44 | 1.4 | 25936 |
| 1732750500 | 1.41 | -0.01 | -0.70 | 1.41 | 1.42 | 1.4 | 12719 |
| 1732664100 | 1.42 | -0.01 | -1.04 | 1.42 | 1.46 | 1.42 | 9223 |
| 1732577700 | 1.4349 | -0.01 | -0.35 | 1.46 | 1.46 | 1.4 | 11522 |
| 1732318500 | 1.44 | -0.02 | -1.37 | 1.44 | 1.4415 | 1.4 | 8676 |
| 1732232100 | 1.46 | 0.04 | 2.82 | 1.43 | 1.49 | 1.41 | 12710 |
| 1732145700 | 1.42 | -0 | -0.11 | 1.42 | 1.46 | 1.42 | 10359 |
| 1732059300 | 1.4216 | -0.05 | -3.29 | 1.42 | 1.47 | 1.4191 | 8107 |
| 1731972900 | 1.4699 | 0.01 | 1.02 | 1.54 | 1.54 | 1.4 | 27831 |
| 1731713700 | 1.455 | -0.01 | -0.34 | 1.48 | 1.57 | 1.42 | 5274 |
| 1731627300 | 1.46 | -0.04 | -2.67 | 1.51 | 1.5601 | 1.45 | 10247 |
| 1731540900 | 1.5 | 0.04 | 2.74 | 1.51 | 1.56 | 1.4514 | 12234 |
| 1731454500 | 1.46 | -0.06 | -3.95 | 1.49 | 1.5687 | 1.44 | 27323 |
| 1731368100 | 1.52 | -0.06 | -3.89 | 1.56 | 1.6 | 1.48 | 27217 |
| 1731108900 | 1.5815999 | 0 | 0.10 | 1.59 | 1.5979 | 1.51 | 8092 |
| 1731022500 | 1.58 | 0 | 0.01 | 1.57 | 1.6399999 | 1.57 | 7453 |
| 1730936100 | 1.5799 | 0.03 | 1.93 | 1.54 | 1.6339999 | 1.52 | 6133 |
| 1730849700 | 1.55 | 0.05 | 3.21 | 1.51 | 1.6198999 | 1.51 | 13234 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
