-
5 DAY PERFORMANCE
+9.38% -
1 MONTH PERFORMANCE
+13.64% -
3 MONTH PERFORMANCE
-4.89% -
6 MONTH PERFORMANCE
-38.16% -
YEAR-TO-DATE PERFORMANCE
-21.52% -
1 YEAR PERFORMANCE
-34.94%
OceanPal Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.73 | 8,485 | $13.04 M |
| 10/03/2024 | $1.76 | $1.78 (1.14%) | $1.78 | $1.73 | 6,810 | $13.26 M |
| 10/02/2024 | $1.69 | $1.73 (2.37%) | $1.77 | $1.69 | 28,100 | $12.89 M |
| 10/01/2024 | $1.60 | $1.72 (7.5%) | $1.77 | $1.60 | 40,100 | $12.82 M |
| 09/30/2024 | $1.56 | $1.60 (2.56%) | $1.60 | $1.56 | 3,900 | $11.92 M |
| 09/27/2024 | $1.58 | $1.59 (0.63%) | $1.59 | $1.57 | 6,500 | $11.85 M |
| 09/26/2024 | $1.59 | $1.60 (0.63%) | $1.60 | $1.46 | 38,137 | $11.92 M |
| 09/25/2024 | $1.51 | $1.55 (2.65%) | $1.59 | $1.51 | 5,900 | $11.55 M |
| 09/24/2024 | $1.51 | $1.54 (1.99%) | $1.55 | $1.51 | 12,363 | $11.48 M |
| 09/23/2024 | $1.52 | $1.51 (-0.66%) | $1.53 | $1.51 | 13,816 | $11.25 M |
| 09/20/2024 | $1.51 | $1.52 (0.66%) | $1.55 | $1.51 | 10,805 | $11.33 M |
| 09/19/2024 | $1.60 | $1.53 (-4.38%) | $1.60 | $1.53 | 3,407 | $11.40 M |
| 09/18/2024 | $1.54 | $1.54 (0%) | $1.58 | $1.53 | 5,924 | $11.48 M |
| 09/17/2024 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.53 | 18,640 | $11.70 M |
| 09/16/2024 | $1.53 | $1.56 (1.96%) | $1.59 | $1.52 | 26,700 | $11.63 M |
| 09/13/2024 | $1.58 | $1.53 (-3.16%) | $1.60 | $1.52 | 10,430 | $11.40 M |
| 09/12/2024 | $1.54 | $1.52 (-1.3%) | $1.55 | $1.51 | 4,900 | $11.33 M |
| 09/11/2024 | $1.51 | $1.53 (1.32%) | $1.56 | $1.51 | 2,330 | $11.40 M |
| 09/10/2024 | $1.58 | $1.54 (-2.53%) | $1.58 | $1.50 | 5,626 | $11.48 M |
| 09/09/2024 | $1.50 | $1.54 (2.67%) | $1.59 | $1.46 | 14,500 | $11.48 M |
| 09/06/2024 | $1.62 | $1.45 (-10.49%) | $1.62 | $1.43 | 17,900 | $10.81 M |
| 09/05/2024 | $1.57 | $1.54 (-1.91%) | $1.59 | $1.54 | 14,130 | $11.48 M |
| 09/04/2024 | $1.55 | $1.56 (0.65%) | $1.62 | $1.55 | 6,800 | $11.63 M |
| 09/03/2024 | $1.56 | $1.56 (0%) | $1.61 | $1.56 | 6,543 | $11.63 M |
| 08/30/2024 | $1.60 | $1.61 (0.63%) | $1.65 | $1.60 | 8,351 | $12.00 M |
| 08/29/2024 | $1.68 | $1.60 (-4.76%) | $1.69 | $1.60 | 16,400 | $11.92 M |
| 08/28/2024 | $1.68 | $1.65 (-1.79%) | $1.68 | $1.62 | 4,136 | $12.30 M |
| 08/27/2024 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.65 | 12,705 | $12.30 M |
| 08/26/2024 | $1.70 | $1.65 (-2.94%) | $1.71 | $1.64 | 4,100 | $12.30 M |
| 08/23/2024 | $1.71 | $1.67 (-2.34%) | $1.76 | $1.65 | 6,127 | $12.44 M |
| 08/22/2024 | $1.79 | $1.73 (-3.35%) | $1.79 | $1.70 | 4,608 | $12.89 M |
| 08/21/2024 | $1.72 | $1.74 (1.16%) | $1.77 | $1.72 | 18,100 | $12.97 M |
| 08/20/2024 | $1.70 | $1.74 (2.35%) | $1.74 | $1.70 | 4,449 | $12.97 M |
| 08/19/2024 | $1.71 | $1.73 (1.17%) | $1.75 | $1.71 | 6,100 | $12.89 M |
| 08/16/2024 | $1.70 | $1.73 (1.76%) | $1.73 | $1.70 | 9,600 | $12.89 M |
| 08/15/2024 | $1.70 | $1.69 (-0.59%) | $1.73 | $1.67 | 7,423 | $12.59 M |
| 08/14/2024 | $1.59 | $1.65 (3.77%) | $1.75 | $1.59 | 25,149 | $12.30 M |
| 08/13/2024 | $1.59 | $1.61 (1.26%) | $1.65 | $1.55 | 14,634 | $12.00 M |
| 08/12/2024 | $1.59 | $1.61 (1.26%) | $1.61 | $1.56 | 11,602 | $12.00 M |
| 08/09/2024 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.55 | 19,108 | $11.85 M |
| 08/08/2024 | $1.68 | $1.57 (-6.55%) | $1.71 | $1.54 | 14,016 | $11.70 M |
| 08/07/2024 | $1.53 | $1.68 (9.8%) | $1.75 | $1.50 | 41,100 | $12.52 M |
| 08/06/2024 | $1.44 | $1.54 (6.94%) | $1.54 | $1.44 | 13,721 | $11.48 M |
| 08/05/2024 | $1.52 | $1.44 (-5.26%) | $1.52 | $1.40 | 53,821 | $10.73 M |
| 08/02/2024 | $1.62 | $1.58 (-2.47%) | $1.70 | $1.54 | 401,600 | $11.77 M |
| 08/01/2024 | $1.78 | $1.62 (-8.99%) | $1.78 | $1.62 | 20,421 | $12.07 M |
| 07/31/2024 | $1.76 | $1.76 (0%) | $1.80 | $1.76 | 5,555 | $13.11 M |
| 07/30/2024 | $1.81 | $1.80 (-0.55%) | $1.88 | $1.74 | 39,600 | $13.41 M |
| 07/29/2024 | $1.93 | $1.82 (-5.7%) | $1.93 | $1.82 | 8,270 | $13.56 M |
| 07/26/2024 | $1.93 | $1.84 (-4.66%) | $1.93 | $1.83 | 19,335 | $13.71 M |
| 07/25/2024 | $1.90 | $1.83 (-3.68%) | $1.98 | $1.82 | 91,000 | $13.64 M |
| 07/24/2024 | $1.87 | $1.91 (2.14%) | $2.01 | $1.87 | 14,300 | $14.23 M |
| 07/23/2024 | $2.02 | $1.92 (-4.95%) | $2.02 | $1.91 | 10,600 | $14.31 M |
| 07/22/2024 | $1.95 | $1.93 (-1.03%) | $2.02 | $1.93 | 10,835 | $14.38 M |
| 07/19/2024 | $1.93 | $1.90 (-1.55%) | $2.00 | $1.90 | 17,892 | $14.16 M |
| 07/18/2024 | $2.00 | $1.99 (-0.5%) | $2.00 | $1.98 | 6,734 | $14.83 M |
| 07/17/2024 | $1.99 | $2.00 (0.5%) | $2.09 | $1.95 | 9,874 | $14.90 M |
| 07/16/2024 | $1.98 | $1.96 (-1.01%) | $1.99 | $1.91 | 17,263 | $14.60 M |
| 07/15/2024 | $1.90 | $1.96 (3.16%) | $1.98 | $1.87 | 28,343 | $14.60 M |
| 07/12/2024 | $1.83 | $1.87 (2.19%) | $1.91 | $1.83 | 5,121 | $13.93 M |
| 07/11/2024 | $1.84 | $1.83 (-0.54%) | $1.87 | $1.83 | 9,851 | $13.64 M |
| 07/10/2024 | $1.93 | $1.84 (-4.66%) | $1.94 | $1.83 | 15,934 | $13.71 M |
| 07/09/2024 | $1.91 | $1.93 (1.05%) | $1.94 | $1.84 | 7,856 | $14.38 M |
| 07/08/2024 | $1.83 | $1.90 (3.83%) | $2.00 | $1.82 | 48,123 | $14.16 M |
| 07/05/2024 | $1.82 | $1.84 (1.1%) | $1.88 | $1.82 | 10,022 | $13.71 M |