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 | 0.0099 | 0.642857142857 | 1.54 | 1.6 | 1.51 | 9066 | 1.52580234 | CS |
| 4 | -0.1301 | -7.74404761905 | 1.68 | 1.6893 | 1.43 | 10657 | 1.54460665 | CS |
| 12 | -0.3101 | -16.6720430108 | 1.86 | 2.09 | 1.4 | 21838 | 1.66860036 | CS |
| 26 | -1.4001 | -47.4610169492 | 2.95 | 3.1 | 1.4 | 20897 | 2.03508009 | CS |
| 52 | -0.1901 | -10.9252873563 | 1.74 | 3.33 | 1.4 | 47447 | 2.44128134 | CS |
| 156 | -2070.4501 | -99.9251978764 | 2072 | 2414 | 1.29 | 900689 | 224.18136279 | CS |
| 260 | -2070.4501 | -99.9251978764 | 2072 | 2414 | 1.29 | 680481 | 224.18136279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 1.5499 | 0.01 | 0.64 | 1.51 | 1.59 | 1.51 | 5851 |
| 1727217300 | 1.54 | 0.03 | 1.98 | 1.51 | 1.5499 | 1.51 | 12363 |
| 1727130900 | 1.5101 | -0.01 | -0.65 | 1.52 | 1.53 | 1.51 | 13816 |
| 1726871700 | 1.52 | -0.01 | -0.65 | 1.51 | 1.55 | 1.51 | 9822 |
| 1726785300 | 1.53 | -0.01 | -0.65 | 1.6 | 1.6 | 1.53 | 3407 |
| 1726698900 | 1.54 | -0.03 | -1.91 | 1.54 | 1.5809 | 1.53 | 5924 |
| 1726612500 | 1.57 | 0.01 | 0.64 | 1.56 | 1.6 | 1.5257 | 18639 |
| 1726526100 | 1.56 | 0.03 | 1.96 | 1.53 | 1.5935999 | 1.52 | 26690 |
| 1726266900 | 1.53 | 0.01 | 0.66 | 1.58 | 1.6 | 1.52 | 10430 |
| 1726180500 | 1.52 | -0.01 | -0.65 | 1.54 | 1.55 | 1.51 | 4871 |
| 1726094100 | 1.53 | -0.01 | -0.64 | 1.51 | 1.5568 | 1.51 | 2275 |
| 1726007700 | 1.5399 | -0 | -0.01 | 1.56 | 1.58 | 1.5027 | 5626 |
| 1725921300 | 1.54 | 0.09 | 6.21 | 1.5 | 1.59 | 1.46 | 14480 |
| 1725662100 | 1.45 | -0.09 | -5.84 | 1.57 | 1.6167 | 1.43 | 17868 |
| 1725575700 | 1.54 | -0.02 | -1.28 | 1.56 | 1.5901 | 1.54 | 14130 |
| 1725489300 | 1.56 | 0 | 0.00 | 1.55 | 1.62 | 1.55 | 6760 |
| 1725402900 | 1.56 | -0.05 | -3.10 | 1.56 | 1.61 | 1.56 | 6543 |
| 1725057300 | 1.6099 | 0.01 | 0.42 | 1.6 | 1.65 | 1.6 | 8341 |
| 1724970900 | 1.6032 | -0.04 | -2.54 | 1.68 | 1.6893 | 1.6 | 16381 |
| 1724884500 | 1.645 | -0.01 | -0.30 | 1.68 | 1.68 | 1.62 | 4116 |
| 1724798100 | 1.65 | 0 | 0.00 | 1.69 | 1.7 | 1.65 | 12555 |
| 1724711700 | 1.65 | -0.02 | -1.20 | 1.7 | 1.73 | 1.6399999 | 4074 |
| 1724452500 | 1.67 | -0.06 | -3.47 | 1.71 | 1.76 | 1.65 | 6126 |
| 1724366100 | 1.73 | -0.01 | -0.57 | 1.79 | 1.79 | 1.7001 | 4608 |
| 1724279700 | 1.74 | 0 | 0.29 | 1.72 | 1.77 | 1.72 | 18059 |
| 1724193300 | 1.735 | 0.01 | 0.29 | 1.7 | 1.74 | 1.7 | 4446 |
| 1724106900 | 1.73 | 0 | 0.14 | 1.71 | 1.7498 | 1.71 | 6080 |
| 1723847700 | 1.7276 | 0.04 | 2.22 | 1.7 | 1.7299 | 1.7 | 9585 |
| 1723761300 | 1.69 | 0.04 | 2.42 | 1.66 | 1.73 | 1.66 | 7423 |
| 1723674900 | 1.65 | 0.04 | 2.80 | 1.59 | 1.75 | 1.59 | 25149 |
| 1723588500 | 1.605 | 0 | 0.00 | 1.61 | 1.6457 | 1.55 | 14634 |
| 1723502100 | 1.605 | 0.01 | 0.94 | 1.59 | 1.6133 | 1.56 | 11602 |
| 1723242900 | 1.59 | 0.02 | 1.25 | 1.65 | 1.65 | 1.55 | 19107 |
| 1723156500 | 1.5703 | -0.11 | -6.53 | 1.68 | 1.7094 | 1.541 | 14016 |
| 1723070100 | 1.68 | 0.15 | 9.45 | 1.55 | 1.75 | 1.5001 | 40174 |
| 1722983700 | 1.535 | 0.1 | 6.60 | 1.44 | 1.535 | 1.4372 | 13721 |
| 1722897300 | 1.44 | -0.14 | -8.86 | 1.52 | 1.52 | 1.4 | 53821 |
| 1722638100 | 1.58 | -0.04 | -2.47 | 1.62 | 1.7 | 1.54 | 398990 |
| 1722551700 | 1.62 | -0.14 | -7.95 | 1.77 | 1.78 | 1.62 | 20420 |
| 1722465300 | 1.76 | -0.04 | -2.22 | 1.76 | 1.8001 | 1.76 | 5537 |
| 1722378900 | 1.8 | -0.02 | -1.10 | 1.81 | 1.8798 | 1.74 | 39591 |
| 1722292500 | 1.82 | -0.02 | -1.09 | 1.93 | 1.93 | 1.82 | 8240 |
| 1722033300 | 1.84 | 0.01 | 0.55 | 1.93 | 1.93 | 1.83 | 19329 |
| 1721946900 | 1.83 | -0.08 | -4.19 | 1.9 | 1.98 | 1.82 | 90995 |
| 1721860500 | 1.91 | -0.01 | -0.26 | 1.87 | 2.0099999 | 1.87 | 14272 |
| 1721774100 | 1.915 | -0.02 | -0.78 | 1.93 | 2.02 | 1.91 | 10572 |
| 1721687700 | 1.93 | 0.03 | 1.58 | 1.95 | 2.0198999 | 1.93 | 10826 |
| 1721428500 | 1.9 | -0.09 | -4.52 | 1.93 | 2 | 1.9 | 17892 |
| 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 | 9851 |
| 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 | 9844 |
| 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 | 0.1 | 5.29 | 1.87 | 1.991 | 1.8401 | 21027 |
| 1719614100 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
