UK markets closed

OceanPal Inc. (OP)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.8400+0.0100 (+0.55%)
At close: 04:00PM EDT
1.8300 -0.01 (-0.54%)
After hours: 07:18PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.93001.93001.83001.84001.840019,300
25 Jul 20241.90001.98001.82001.83001.830091,000
24 Jul 20241.87002.01001.87001.91001.910014,300
23 Jul 20242.02002.02001.91001.91501.915010,600
22 Jul 20241.95002.02001.93001.93001.930010,800
19 Jul 20241.93002.00001.90001.90001.900017,900
18 Jul 20242.00002.00001.98001.99001.99006,700
17 Jul 20241.99002.09001.94502.00002.00009,800
16 Jul 20241.98001.99001.91001.96001.960017,200
15 Jul 20241.90001.98101.87001.96001.960028,300
12 Jul 20241.83001.91001.83001.86501.86505,100
11 Jul 20241.84001.87001.82801.82801.82809,800
10 Jul 20241.93001.94001.83001.84001.840015,800
09 Jul 20241.91001.94001.84001.93001.93007,900
08 Jul 20241.83002.00001.82001.90001.900048,100
05 Jul 20241.82001.88101.82001.84001.840010,000
03 Jul 20241.86001.86001.84001.85001.85003,600
02 Jul 20241.89001.91001.83001.85001.850016,100
01 Jul 20241.87001.99101.84001.99001.990021,000
28 Jun 20241.91001.96001.83201.86001.86004,200
27 Jun 20241.94002.00801.73001.89001.890034,300
26 Jun 20241.90001.92901.86001.89001.8900153,500
25 Jun 20241.85001.92501.80001.90001.90006,000
24 Jun 20241.85001.91001.84001.88001.88009,900
21 Jun 20241.81001.95001.78001.88001.880037,500
20 Jun 20241.98001.98001.85001.87001.87007,100
18 Jun 20241.98001.98001.81001.87001.870023,200
17 Jun 20242.00002.00001.88001.89001.890030,600
14 Jun 20242.03002.09001.98002.00002.000013,500
13 Jun 20242.06002.06402.00002.06402.06405,800
12 Jun 20242.17002.17002.02002.05002.050031,300
11 Jun 20242.13002.16002.06002.14002.140018,500
10 Jun 20242.08002.13002.07002.08002.080010,500
07 Jun 20242.18002.24002.10002.12002.120017,700
06 Jun 20242.08002.26002.08002.22002.220017,800
05 Jun 20242.19002.19002.12702.14002.14003,500
04 Jun 20242.18002.20502.06002.14002.140011,300
03 Jun 20242.20002.24002.09002.15902.159011,300
31 May 20242.19002.23002.16002.22602.226015,100
30 May 20242.11002.24002.11002.23002.230015,500
29 May 20242.29002.29002.11302.25002.250018,000
28 May 20242.30002.30002.16002.28002.280022,900
24 May 20242.40002.46002.32002.38002.3800106,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...