UK markets close in 4 hours 2 minutes

OceanPal Inc. (OP)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.4100-0.0300 (-1.23%)
At close: 04:00PM EDT
2.4600 +0.05 (+2.07%)
After hours: 05:23PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20242.45002.47002.41002.41002.410017,200
22 May 20242.50002.53002.35002.44602.446023,000
21 May 20242.59002.59002.50002.50002.500012,000
20 May 20242.55002.69002.55002.59002.590010,600
17 May 20242.45002.60002.45002.55902.559016,900
16 May 20242.54002.54002.40502.47002.470027,000
15 May 20242.62002.62002.47002.51002.51009,700
14 May 20242.61002.67002.52002.59002.590019,500
13 May 20242.53002.65002.53002.61002.610010,700
10 May 20242.60002.63002.54002.58002.58009,400
09 May 20242.50002.70502.46002.60002.600023,000
08 May 20242.50002.50002.46002.49002.490010,400
07 May 20242.50002.52002.50002.50002.500012,600
06 May 20242.42002.55002.38002.52002.520015,300
03 May 20242.57002.57002.46602.51002.51006,900
02 May 20242.57002.58002.51002.51002.510020,200
01 May 20242.45002.59002.45002.57002.570012,300
30 Apr 20242.47002.51002.35602.42002.420010,700
29 Apr 20242.43002.51002.33002.46502.465013,900
26 Apr 20242.35002.54402.35002.42002.420012,600
25 Apr 20242.41002.51002.35002.35002.35008,000
24 Apr 20242.59002.61002.38002.44002.440020,800
23 Apr 20242.52002.58602.51002.52002.52009,400
22 Apr 20242.57002.65002.52002.59002.59007,900
19 Apr 20242.57002.62002.51002.54002.540018,000
18 Apr 20242.56002.66502.51002.53002.530028,800
17 Apr 20242.52002.73002.52002.52002.520010,400
16 Apr 20242.52002.78002.52002.54002.54005,900
15 Apr 20242.58002.58002.52002.56502.565014,100
12 Apr 20242.75002.75002.51002.58502.585014,000
11 Apr 20242.85002.86002.75002.75002.750027,700
10 Apr 20242.82002.92002.80002.86502.865018,500
09 Apr 20242.84002.88002.81002.81002.81006,800
08 Apr 20242.85002.86502.80002.80002.800017,200
05 Apr 20242.92002.97002.80002.83002.830015,600
04 Apr 20243.00003.02702.90002.93002.930011,500
03 Apr 20242.80003.10002.80003.03003.030084,600
02 Apr 20242.80002.82002.69002.80502.805024,500
01 Apr 20242.82002.83002.72202.83002.830010,600
28 Mar 20242.78002.84002.76002.81002.810022,600
27 Mar 20242.78002.80002.70002.78002.780015,100
26 Mar 20242.78002.86002.72002.72002.720012,500
25 Mar 20242.95002.98102.77802.87002.870026,700
22 Mar 20242.97002.97002.77002.92002.920019,700
21 Mar 20242.90003.14502.87202.93002.9300165,600
20 Mar 20242.70002.79402.70002.79002.790061,700
19 Mar 20242.60002.64002.56002.61002.610021,200
18 Mar 20242.58002.59502.46002.49502.495022,400
15 Mar 20242.72002.74002.56002.61002.610031,700
14 Mar 20242.51002.84002.45002.75002.750091,200
13 Mar 20242.30002.54002.30002.47002.470047,500
12 Mar 20242.16002.40002.16002.30002.300080,200
11 Mar 20242.13002.14002.11002.14002.140021,800
08 Mar 20242.11002.14002.06002.10002.100024,600
07 Mar 20242.03002.14501.96802.08002.080034,400
06 Mar 20241.90002.03001.90002.03002.030040,900
05 Mar 20241.87001.94001.87001.89001.890018,300
04 Mar 20242.00002.00001.84001.86001.860029,800
01 Mar 20241.95001.95501.90001.91001.910021,300
29 Feb 20241.93001.97001.90001.90001.900028,900
28 Feb 20241.95002.06001.95001.97501.975029,500
27 Feb 20241.95001.95001.90001.93001.930025,000
26 Feb 20241.94001.97001.88001.90001.900021,200
23 Feb 20242.07002.08001.82001.88001.880070,300
22 Feb 20242.08002.09002.03102.06002.06008,700
21 Feb 20242.10002.18702.07002.09002.09009,200
20 Feb 20242.17002.18002.09002.14002.140014,900
16 Feb 20242.20002.23002.12402.20002.200016,500
15 Feb 20242.21002.29202.15002.24002.240026,600
14 Feb 20242.28002.33002.20002.26002.260035,800
13 Feb 20242.33002.36002.26002.28002.28009,700
12 Feb 20242.40002.40002.32002.37002.370017,200
09 Feb 20242.35002.40502.31602.39002.390017,800
08 Feb 20242.29002.39502.21002.34002.340020,600
07 Feb 20242.38002.39002.31002.33502.33507,600
06 Feb 20242.34002.40002.32302.35002.350017,300
05 Feb 20242.34002.43002.21602.34002.340011,700
02 Feb 20242.39002.41502.35002.35002.350014,200
01 Feb 20242.44002.47002.35002.42002.420029,500
31 Jan 20242.46002.49002.46002.47002.470010,600
30 Jan 20242.55002.56002.45002.45002.450014,500
29 Jan 20242.54002.65002.41002.59002.590015,400
26 Jan 20242.57002.69002.46002.47002.470022,600
25 Jan 20242.55002.61002.47002.47002.470018,400
24 Jan 20242.62002.71002.52002.57002.570019,200
23 Jan 20242.50002.63002.50002.56002.560026,000
22 Jan 20242.61002.76002.54002.54002.540019,000
19 Jan 20242.66002.72202.55002.60002.600020,300
18 Jan 20242.56002.75002.55002.68002.680030,000
17 Jan 20242.65002.70002.55002.61002.610027,100
16 Jan 20242.75002.88502.69002.70002.700069,600
12 Jan 20242.85002.93002.78102.80002.800028,900
11 Jan 20242.84003.07002.80002.84002.840096,300
10 Jan 20242.80002.96002.75002.91002.910065,600
09 Jan 20242.79002.80002.70002.75002.750037,100
08 Jan 20242.63002.90002.60002.80002.8000143,400
05 Jan 20242.48002.65002.46002.65002.650051,600
04 Jan 20242.58002.67002.43002.51002.510035,100
03 Jan 20242.47002.67902.41002.58002.5800100,900
02 Jan 20242.24002.47002.22102.42002.420059,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...