OceanPal Inc (OP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 23.1292517007 | 1.47 | 3.1 | 1.1601 | 299841 | 1.24347334 | CS |
| 4 | 1.0597 | 141.236838598 | 0.7503 | 3.17 | 0.6803 | 10733892 | 1.99878306 | CS |
| 12 | 1.13 | 166.176470588 | 0.68 | 3.17 | 0.65 | 3345785 | 1.99330411 | CS |
| 26 | 0.55 | 43.6507936508 | 1.26 | 3.17 | 0.63 | 1571100 | 1.98929325 | CS |
| 52 | -0.03 | -1.63043478261 | 1.84 | 3.17 | 0.63 | 783284 | 1.98332108 | CS |
| 156 | -93.71 | -98.1051088777 | 95.52 | 105.96 | 0.63 | 540922 | 15.87867346 | CS |
| 260 | -2070.19 | -99.9126447876 | 2072 | 2414 | 0.63 | 731266 | 174.37562895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 1.36 | 0.07 | 5.43 | 1.26 | 1.43 | 1.23 | 15088417 |
| 1752186900 | 1.29 | 0.05 | 4.03 | 1.23 | 1.3 | 1.224 | 206772 |
| 1752100500 | 1.24 | 0.05 | 4.20 | 1.18 | 1.26 | 1.18 | 188025 |
| 1752014100 | 1.19 | -0.08 | -6.30 | 1.26 | 1.29 | 1.1601 | 378873 |
| 1751927700 | 1.27 | -0.23 | -15.33 | 1.47 | 1.5 | 1.25 | 450762 |
| 1751576640 | 1.5 | -0.09 | -5.66 | 1.58 | 1.6721 | 1.46 | 143479 |
| 1751495700 | 1.59 | -0.02 | -1.24 | 1.6 | 1.66 | 1.55 | 109880 |
| 1751409300 | 1.61 | -0.23 | -12.50 | 1.75 | 1.76 | 1.6 | 264344 |
| 1751322900 | 1.84 | -0.16 | -8.00 | 1.99 | 2.0863999 | 1.8 | 395062 |
| 1751063700 | 2 | 0.09 | 4.71 | 2.06 | 2.1 | 1.91 | 497264 |
| 1750977300 | 1.91 | -0.36 | -15.86 | 2.04 | 2.141 | 1.9 | 453084 |
| 1750890900 | 2.27 | 0.26 | 12.94 | 1.86 | 2.3 | 1.86 | 1536574 |
| 1750804500 | 2.0099999 | -0.19 | -8.64 | 1.83 | 2.09 | 1.82 | 1816511 |
| 1750718100 | 2.2 | 0.76 | 52.78 | 2.18 | 2.7099 | 1.8502 | 39765819 |
| 1750458900 | 1.44 | -0.76 | -34.55 | 1.72 | 1.72 | 1.32 | 1320036 |
| 1750286100 | 2.2 | -0.7 | -24.14 | 2.74 | 2.74 | 2.0695 | 1286804 |
| 1750199700 | 2.9 | 0.58 | 25.00 | 2.17 | 2.95 | 1.7802 | 5704879 |
| 1750113300 | 2.32 | 0.71 | 44.10 | 2.77 | 3.17 | 1.92 | 59240498 |
| 1749854100 | 1.61 | 0.89 | 122.68 | 0.7503 | 1.94 | 0.6803 | 79487568 |
| 1749767700 | 0.723 | 0.008 | 1.12 | 0.71 | 0.723 | 0.71 | 3008 |
| 1749681300 | 0.715 | -0.0143 | -1.96 | 0.73 | 0.73 | 0.70001 | 3029 |
| 1749594900 | 0.7292999 | 0.0192999 | 2.72 | 0.7 | 0.7292999 | 0.7 | 6707 |
| 1749508500 | 0.71 | 0.001 | 0.14 | 0.73 | 0.735 | 0.71 | 3715 |
| 1749249300 | 0.709 | -0.0109 | -1.51 | 0.73 | 0.73 | 0.7 | 14729 |
| 1749162900 | 0.7199 | -0.0101 | -1.38 | 0.72 | 0.73 | 0.7199 | 6508 |
| 1749076500 | 0.73 | -0.02 | -2.67 | 0.732 | 0.7566 | 0.7275 | 9495 |
| 1748990100 | 0.75 | -0.0099 | -1.30 | 0.7366 | 0.76 | 0.732 | 5468 |
| 1748903700 | 0.7599 | 0.0198 | 2.68 | 0.755 | 0.7799 | 0.72 | 11436 |
| 1748644500 | 0.7401 | 0.0001 | 0.01 | 0.7237 | 0.77 | 0.7 | 2992 |
| 1748558100 | 0.74 | -0.0254 | -3.32 | 0.7347 | 0.795259 | 0.7087 | 1675 |
| 1748471700 | 0.7654 | 0.0149001 | 1.99 | 0.795 | 0.795 | 0.75 | 10003 |
| 1748385300 | 0.7504999 | -0.0196 | -2.55 | 0.7493 | 0.7955 | 0.7493 | 5401 |
| 1748039700 | 0.7701 | 9.9E-5 | 0.01 | 0.772 | 0.7939 | 0.7554999 | 5391 |
| 1747953300 | 0.770001 | 0.020001 | 2.67 | 0.7554999 | 0.794559 | 0.7554999 | 2009 |
| 1747866900 | 0.75 | -0.015 | -1.96 | 0.7015 | 0.7699 | 0.7015 | 17033 |
| 1747780500 | 0.765 | -0.03 | -3.77 | 0.79 | 0.81 | 0.762 | 13733 |
| 1747694100 | 0.795 | -0.0249 | -3.04 | 0.801 | 0.8199999 | 0.791 | 18779 |
| 1747434900 | 0.8199 | 0.0298 | 3.77 | 0.8097 | 0.8199999 | 0.7901 | 11134 |
| 1747348500 | 0.7901 | 0.019999 | 2.60 | 0.7701 | 0.8199999 | 0.77 | 27095 |
| 1747262100 | 0.770101 | 0.025101 | 3.37 | 0.7831 | 0.8295 | 0.75 | 18964 |
| 1747175700 | 0.745 | 0.037 | 5.23 | 0.709 | 0.7831 | 0.7 | 140985 |
| 1747089300 | 0.708 | -0.018292 | -2.52 | 0.73 | 0.73 | 0.7000999 | 15693 |
| 1746830100 | 0.726292 | -0.003608 | -0.49 | 0.7183 | 0.73 | 0.7 | 12590 |
| 1746743700 | 0.7299 | 0 | 0.00 | 0.729 | 0.748 | 0.71 | 5597 |
| 1746657300 | 0.7299 | 0.0199 | 2.80 | 0.71 | 0.735 | 0.703 | 4492 |
| 1746570900 | 0.71 | 0.01 | 1.43 | 0.74 | 0.76 | 0.7 | 13282 |
| 1746484500 | 0.7 | 0.0089 | 1.29 | 0.7082 | 0.725 | 0.6899999 | 11949 |
| 1746225300 | 0.6911 | -0.0122 | -1.73 | 0.71 | 0.715 | 0.682 | 9281 |
| 1746138900 | 0.7033 | 0.0233 | 3.43 | 0.7 | 0.75 | 0.672 | 6956 |
| 1746052500 | 0.68 | -0.0301 | -4.24 | 0.665 | 0.6951 | 0.65 | 10078 |
| 1745966100 | 0.7101 | -0.0439 | -5.82 | 0.6899999 | 0.7399 | 0.6511 | 49014 |
| 1745879700 | 0.754 | 0.06395 | 9.27 | 0.7 | 0.9 | 0.6913 | 284460 |
| 1745620500 | 0.69005 | -0.01205 | -1.72 | 0.71 | 0.7175 | 0.6601 | 5585 |
| 1745534100 | 0.7020999 | 0.0299999 | 4.46 | 0.686 | 0.715 | 0.6709 | 3681 |
| 1745447700 | 0.6721 | -0.0179 | -2.59 | 0.715 | 0.715 | 0.667755 | 17682 |
| 1745361300 | 0.6899999 | -0.002 | -0.29 | 0.7 | 0.70444 | 0.681 | 7610 |
| 1745274900 | 0.6919999 | 0.002 | 0.29 | 0.68 | 0.718 | 0.676 | 22719 |
| 1744929300 | 0.6899999 | -0.001 | -0.14 | 0.6899999 | 0.725 | 0.6899999 | 11349 |
| 1744842900 | 0.6909999 | -0.009 | -1.29 | 0.71 | 0.725 | 0.6704 | 3617 |
| 1744756500 | 0.7 | 0.0099 | 1.43 | 0.672 | 0.72 | 0.672 | 7002 |
| 1744670100 | 0.6901 | -0.0149 | -2.11 | 0.6899999 | 0.745 | 0.6899999 | 8975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
