OceanPal Inc (OP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -4.66321243523 | 1.93 | 2.02 | 1.82 | 28911 | 1.86026778 | CS |
| 4 | -0.03 | -1.60427807487 | 1.87 | 2.09 | 1.82 | 19112 | 1.89212101 | CS |
| 12 | -0.73 | -28.4046692607 | 2.57 | 2.705 | 1.73 | 20968 | 2.09893732 | CS |
| 26 | -0.73 | -28.4046692607 | 2.57 | 3.145 | 1.73 | 23356 | 2.32620222 | CS |
| 52 | 0.22 | 13.5802469136 | 1.62 | 3.33 | 1.53 | 55314 | 2.34869856 | CS |
| 156 | -858.16 | -99.7860465116 | 860 | 2414 | 1.29 | 1016731 | 224.4963742 | CS |
| 260 | -858.16 | -99.7860465116 | 860 | 2414 | 1.29 | 1016731 | 224.4963742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 1.83 | -0.08 | -4.19 | 1.98 | 1.98 | 1.82 | 90775 |
| 1721860500 | 1.91 | -0.01 | -0.26 | 1.87 | 2.0099999 | 1.87 | 14206 |
| 1721774100 | 1.915 | -0.03 | -1.29 | 1.93 | 2.02 | 1.91 | 10572 |
| 1721687700 | 1.94 | 0.04 | 2.11 | 1.95 | 2.0198999 | 1.9301 | 10480 |
| 1721428500 | 1.9 | -0.09 | -4.52 | 1.9753 | 2 | 1.9 | 17666 |
| 1721342100 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.98 | 6733 |
| 1721255700 | 2.0001 | 0.04 | 2.05 | 1.99 | 2.09 | 1.945 | 9810 |
| 1721169300 | 1.96 | 0 | 0.00 | 1.98 | 1.99 | 1.91 | 17192 |
| 1721082900 | 1.96 | 0.1 | 5.09 | 1.9 | 1.9814 | 1.87 | 28342 |
| 1720823700 | 1.865 | 0.04 | 2.02 | 1.83 | 1.91 | 1.83 | 5120 |
| 1720737300 | 1.828 | -0.01 | -0.65 | 1.84 | 1.87 | 1.828 | 9720 |
| 1720650900 | 1.84 | -0.09 | -4.66 | 1.9 | 1.94 | 1.83 | 15780 |
| 1720564500 | 1.93 | 0.03 | 1.58 | 1.89 | 1.9399 | 1.84 | 7855 |
| 1720478100 | 1.9 | 0.06 | 3.26 | 1.83 | 2 | 1.82 | 48023 |
| 1720218900 | 1.84 | -0.01 | -0.54 | 1.82 | 1.881 | 1.82 | 9965 |
| 1720040640 | 1.85 | 0 | 0.00 | 1.86 | 1.89 | 1.84 | 3598 |
| 1719959700 | 1.85 | -0.14 | -7.04 | 1.89 | 1.91 | 1.83 | 16131 |
| 1719873300 | 1.99 | 0.13 | 6.99 | 1.87 | 1.991 | 1.8401 | 21027 |
| 1719614100 | 1.86 | -0.03 | -1.59 | 1.91 | 1.96 | 1.8318 | 4218 |
| 1719527700 | 1.89 | 0 | 0.00 | 1.94 | 2.0078 | 1.73 | 34315 |
| 1719441300 | 1.89 | -0.01 | -0.53 | 1.9 | 1.93 | 1.86 | 149652 |
| 1719354900 | 1.9 | 0.02 | 1.06 | 1.85 | 1.9254 | 1.8 | 6008 |
| 1719268500 | 1.88 | 0 | 0.00 | 1.85 | 1.9099 | 1.84 | 9776 |
| 1719009300 | 1.88 | 0.01 | 0.53 | 1.81 | 1.95 | 1.78 | 37539 |
| 1718922900 | 1.87 | 0 | 0.00 | 1.98 | 1.98 | 1.85 | 7087 |
| 1718750100 | 1.87 | -0.02 | -1.06 | 1.98 | 1.98 | 1.81 | 23247 |
| 1718663700 | 1.89 | -0.11 | -5.50 | 2 | 2 | 1.88 | 30278 |
| 1718404500 | 2 | -0.06 | -3.08 | 2.0299999 | 2.09 | 1.98 | 13517 |
| 1718318100 | 2.0636 | 0.01 | 0.66 | 2.06 | 2.0636 | 2 | 5797 |
| 1718231700 | 2.05 | -0.09 | -4.21 | 2.095 | 2.15 | 2.02 | 31195 |
| 1718145300 | 2.14 | 0.06 | 2.88 | 2.13 | 2.16 | 2.06 | 18507 |
| 1718058900 | 2.08 | -0.04 | -1.89 | 2.08 | 2.13 | 2.07 | 10510 |
| 1717799700 | 2.12 | -0.1 | -4.52 | 2.1844 | 2.2404 | 2.1 | 14692 |
| 1717713300 | 2.2203 | 0.09 | 4.41 | 2.08 | 2.2599999 | 2.08 | 17843 |
| 1717626900 | 2.1265 | -0.01 | -0.63 | 2.19 | 2.19 | 2.1265 | 3519 |
| 1717540500 | 2.14 | -0.02 | -0.86 | 2.18 | 2.205 | 2.06 | 11264 |
| 1717454100 | 2.1585 | -0.07 | -3.03 | 2.2 | 2.24 | 2.09 | 11304 |
| 1717194900 | 2.2259 | -0 | -0.18 | 2.19 | 2.23 | 2.1601 | 15085 |
| 1717108500 | 2.23 | -0.02 | -0.88 | 2.19 | 2.24 | 2.11 | 15480 |
| 1717022100 | 2.2498999 | -0.03 | -1.32 | 2.29 | 2.29 | 2.1133 | 18036 |
| 1716935700 | 2.2799999 | -0.1 | -4.20 | 2.275 | 2.29 | 2.1746 | 12178 |
| 1716590100 | 2.38 | -0.03 | -1.24 | 2.4 | 2.49 | 2.32 | 106542 |
| 1716503700 | 2.41 | -0.04 | -1.46 | 2.45 | 2.4699 | 2.41 | 17018 |
| 1716417300 | 2.4458 | -0.05 | -2.17 | 2.5 | 2.5299999 | 2.35 | 22993 |
| 1716330900 | 2.5 | -0.09 | -3.47 | 2.59 | 2.62 | 2.5 | 11680 |
| 1716244500 | 2.59 | 0.03 | 1.22 | 2.55 | 2.6894999 | 2.55 | 10179 |
| 1715985300 | 2.5587 | 0.09 | 3.59 | 2.45 | 2.6 | 2.45 | 16857 |
| 1715898900 | 2.47 | -0.04 | -1.59 | 2.54 | 2.54 | 2.4047 | 26951 |
| 1715812500 | 2.5099999 | -0.08 | -3.09 | 2.62 | 2.62 | 2.4702 | 9763 |
| 1715726100 | 2.59 | -0.02 | -0.77 | 2.61 | 2.6699 | 2.52 | 19481 |
| 1715639700 | 2.61 | 0.03 | 1.16 | 2.5299999 | 2.65 | 2.5299999 | 10793 |
| 1715380500 | 2.58 | -0.02 | -0.77 | 2.6 | 2.63 | 2.5402999 | 9478 |
| 1715294100 | 2.6 | 0.11 | 4.42 | 2.5 | 2.705 | 2.46 | 23061 |
| 1715207700 | 2.49 | -0.01 | -0.40 | 2.5 | 2.5 | 2.46 | 10436 |
| 1715121300 | 2.5 | -0.02 | -0.79 | 2.5 | 2.52 | 2.5 | 12575 |
| 1715034900 | 2.52 | 0.01 | 0.40 | 2.42 | 2.55 | 2.38 | 15258 |
| 1714775700 | 2.5099999 | 0 | 0.00 | 2.57 | 2.57 | 2.4655999 | 6858 |
| 1714689300 | 2.5099999 | -0.06 | -2.33 | 2.57 | 2.58 | 2.5099999 | 20238 |
| 1714602900 | 2.57 | 0.15 | 6.20 | 2.45 | 2.59 | 2.45 | 12342 |
| 1714516500 | 2.42 | -0.05 | -1.83 | 2.47 | 2.52 | 2.3559 | 9186 |
| 1714430100 | 2.465 | 0.04 | 1.86 | 2.43 | 2.5099999 | 2.3301 | 13883 |
| 1714170900 | 2.4201 | 0.07 | 2.98 | 2.35 | 2.5442 | 2.35 | 12619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
