Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OceanPal Inc. - Common Stock (NQ: OP )

2.559 +0.089 (+3.59%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.790 5.790 5.290 5.508 21,171 -0.28(-4.80%)
Apr 27, 2023 5.800 6.000 5.620 5.786 16,305 +0.09(+1.51%)
Apr 26, 2023 5.954 6.000 5.600 5.700 28,823 -0.25(-4.27%)
Apr 25, 2023 6.000 6.358 5.620 5.954 14,920 -0.14(-2.27%)
Apr 24, 2023 6.188 6.200 6.006 6.092 11,726 +0.07(+1.20%)
Apr 21, 2023 6.160 6.360 6.020 6.020 22,971 -0.31(-4.90%)
Apr 20, 2023 6.392 6.700 6.200 6.330 50,436 +0.09(+1.41%)
Apr 19, 2023 6.330 6.398 6.100 6.242 11,709 -0.08(-1.20%)
Apr 18, 2023 6.160 6.600 6.102 6.318 16,288 +0.14(+2.23%)
Apr 17, 2023 6.200 6.200 5.810 6.180 13,983 +0.22(+3.62%)
Apr 14, 2023 6.290 6.316 5.962 5.964 21,240 +0.00(+0.07%)
Apr 13, 2023 7.158 7.200 5.600 5.960 69,598 -1.24(-17.22%)
Apr 12, 2023 7.000 7.840 6.800 7.200 57,786 +0.43(+6.41%)
Apr 11, 2023 6.800 7.000 6.606 6.766 13,238 +0.13(+1.90%)
Apr 10, 2023 6.800 6.800 6.610 6.640 11,858 +0.03(+0.45%)
Apr 06, 2023 7.000 7.100 6.600 6.610 11,445 -0.08(-1.20%)
Apr 05, 2023 6.800 6.900 6.690 6.690 22,228 -0.09(-1.33%)
Apr 04, 2023 7.198 7.198 6.636 6.780 16,274 -0.39(-5.47%)
Apr 03, 2023 7.318 7.318 6.860 7.172 17,560 +0.20(+2.87%)
Mar 31, 2023 7.200 7.364 6.700 6.972 29,487 -0.25(-3.43%)
Mar 30, 2023 7.368 7.402 7.220 7.220 14,920 -0.07(-0.93%)
Mar 29, 2023 7.520 7.520 7.240 7.288 15,894 -0.21(-2.83%)
Mar 28, 2023 7.600 7.700 7.416 7.500 6,193 +0.08(+1.11%)
Mar 27, 2023 7.800 7.760 7.332 7.418 30,071 +0.02(+0.24%)
Mar 24, 2023 7.400 7.600 7.400 7.400 6,385 -0.02(-0.30%)
Mar 23, 2023 7.800 7.800 7.254 7.422 10,956 -0.43(-5.50%)
Mar 22, 2023 7.770 7.900 7.602 7.854 13,683 +0.08(+0.98%)
Mar 21, 2023 7.280 7.798 7.202 7.778 13,052 +0.40(+5.45%)
Mar 20, 2023 7.600 7.600 7.220 7.376 12,965 -0.03(-0.35%)
Mar 17, 2023 7.910 7.910 7.340 7.402 10,437 -0.40(-5.10%)
Mar 16, 2023 7.160 7.900 7.060 7.800 22,461 +0.70(+9.86%)
Mar 15, 2023 7.600 7.600 7.040 7.100 33,458 -0.65(-8.36%)
Mar 14, 2023 7.580 7.998 7.560 7.748 19,010 +0.19(+2.46%)
Mar 13, 2023 8.600 8.600 7.200 7.562 73,719 -1.64(-17.80%)
Mar 10, 2023 9.800 9.958 9.186 9.200 39,436 -0.54(-5.54%)
Mar 09, 2023 10.40 10.41 9.680 9.740 17,202 -0.56(-5.44%)
Mar 08, 2023 10.40 10.66 9.840 10.30 44,257 -0.36(-3.38%)
Mar 07, 2023 10.15 10.81 9.840 10.66 32,559 +0.56(+5.54%)
Mar 06, 2023 9.800 10.17 9.644 10.10 17,168 +0.47(+4.88%)
Mar 03, 2023 10.00 10.00 9.620 9.630 27,518 -0.17(-1.73%)
Mar 02, 2023 10.00 10.17 9.600 9.800 38,232 -0.35(-3.45%)
Mar 01, 2023 10.20 10.31 10.02 10.15 19,315 -0.03(-0.26%)
Feb 28, 2023 10.40 10.98 10.17 10.18 16,902 -0.42(-3.98%)
Feb 27, 2023 10.60 11.10 10.20 10.60 26,987 -0.00(-0.02%)
Feb 24, 2023 11.00 11.30 10.54 10.60 20,202 -0.52(-4.68%)
Feb 23, 2023 9.600 11.36 9.494 11.12 47,122 +1.52(+15.83%)
Feb 22, 2023 10.80 10.80 9.494 9.600 45,593 -0.80(-7.69%)
Feb 21, 2023 11.20 11.20 10.30 10.40 48,193 -1.00(-8.77%)
Feb 17, 2023 12.20 12.20 11.20 11.40 33,351 -0.60(-5.00%)
Feb 16, 2023 12.20 12.33 11.60 12.00 30,069 -0.12(-0.96%)
Feb 15, 2023 13.00 14.06 11.00 12.12 96,004 -0.78(-6.06%)
Feb 14, 2023 12.00 13.00 11.80 12.90 65,481 +0.80(+6.60%)
Feb 13, 2023 13.00 13.80 12.00 12.10 89,511 -1.24(-9.30%)
Feb 10, 2023 14.59 14.85 12.50 13.34 102,565 -1.71(-11.37%)
Feb 09, 2023 17.20 17.20 15.00 15.05 303,793 +0.30(+2.01%)
Feb 08, 2023 22.20 23.40 14.76 14.76 315,894 -9.24(-38.52%)
Feb 07, 2023 25.00 25.00 23.20 24.00 54,440 -0.20(-0.83%)
Feb 06, 2023 22.40 25.00 22.40 24.20 31,734 +0.80(+3.42%)
Feb 03, 2023 22.40 24.00 22.00 23.40 22,841 +1.00(+4.46%)
Feb 02, 2023 21.20 24.00 20.80 22.40 43,681 +1.20(+5.66%)
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.