-
5 DAY PERFORMANCE
-2.04% -
1 MONTH PERFORMANCE
-12.73% -
3 MONTH PERFORMANCE
-13.77% -
6 MONTH PERFORMANCE
-40.25% -
YEAR-TO-DATE PERFORMANCE
-35.43% -
1 YEAR PERFORMANCE
-35.43%
OceanPal Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.44 | $1.44 (0%) | $1.44 | $1.40 | 8,637 | $10.73 M |
| 11/21/2024 | $1.43 | $1.46 (2.1%) | $1.49 | $1.41 | 12,711 | $10.88 M |
| 11/20/2024 | $1.42 | $1.42 (0%) | $1.46 | $1.42 | 10,400 | $10.58 M |
| 11/19/2024 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.42 | 8,108 | $10.58 M |
| 11/18/2024 | $1.54 | $1.47 (-4.55%) | $1.54 | $1.40 | 27,832 | $10.95 M |
| 11/15/2024 | $1.45 | $1.46 (0.69%) | $1.55 | $1.42 | 5,300 | $10.88 M |
| 11/14/2024 | $1.54 | $1.46 (-5.19%) | $1.56 | $1.45 | 10,247 | $10.88 M |
| 11/13/2024 | $1.51 | $1.50 (-0.66%) | $1.56 | $1.45 | 12,234 | $11.18 M |
| 11/12/2024 | $1.49 | $1.46 (-2.01%) | $1.57 | $1.44 | 27,331 | $10.88 M |
| 11/11/2024 | $1.56 | $1.52 (-2.56%) | $1.60 | $1.48 | 28,089 | $11.33 M |
| 11/08/2024 | $1.55 | $1.58 (1.94%) | $1.60 | $1.51 | 8,100 | $11.77 M |
| 11/07/2024 | $1.63 | $1.58 (-3.07%) | $1.64 | $1.57 | 7,500 | $11.77 M |
| 11/06/2024 | $1.52 | $1.58 (3.95%) | $1.63 | $1.52 | 6,200 | $11.77 M |
| 11/05/2024 | $1.51 | $1.55 (2.65%) | $1.62 | $1.51 | 13,240 | $11.55 M |
| 11/04/2024 | $1.64 | $1.50 (-8.54%) | $1.65 | $1.50 | 18,000 | $11.18 M |
| 11/01/2024 | $1.61 | $1.63 (1.24%) | $1.65 | $1.60 | 19,150 | $12.15 M |
| 10/31/2024 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.61 | 12,021 | $12.00 M |
| 10/30/2024 | $1.66 | $1.64 (-1.2%) | $1.69 | $1.64 | 9,868 | $12.22 M |
| 10/29/2024 | $1.62 | $1.66 (2.47%) | $1.69 | $1.62 | 3,600 | $12.37 M |
| 10/28/2024 | $1.67 | $1.66 (-0.6%) | $1.71 | $1.66 | 11,300 | $12.37 M |
| 10/25/2024 | $1.74 | $1.71 (-1.72%) | $1.75 | $1.66 | 6,636 | $12.74 M |
| 10/24/2024 | $1.69 | $1.70 (0.59%) | $1.75 | $1.69 | 3,891 | $12.67 M |
| 10/23/2024 | $1.74 | $1.65 (-5.17%) | $1.80 | $1.63 | 21,800 | $12.30 M |
| 10/22/2024 | $1.71 | $1.79 (4.68%) | $1.80 | $1.71 | 9,100 | $13.34 M |
| 10/21/2024 | $1.77 | $1.80 (1.69%) | $1.81 | $1.72 | 12,949 | $13.41 M |
| 10/18/2024 | $1.67 | $1.81 (8.38%) | $1.85 | $1.61 | 48,466 | $13.49 M |
| 10/17/2024 | $1.65 | $1.70 (3.03%) | $1.74 | $1.61 | 60,313 | $12.67 M |
| 10/16/2024 | $1.60 | $1.65 (3.12%) | $1.67 | $1.60 | 6,831 | $12.30 M |
| 10/15/2024 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.61 | 11,418 | $12.30 M |
| 10/14/2024 | $1.72 | $1.67 (-2.91%) | $1.72 | $1.66 | 6,000 | $12.44 M |
| 10/11/2024 | $1.73 | $1.69 (-2.31%) | $1.73 | $1.65 | 17,124 | $12.59 M |
| 10/10/2024 | $1.65 | $1.64 (-0.61%) | $1.68 | $1.62 | 3,710 | $12.22 M |
| 10/09/2024 | $1.61 | $1.66 (3.11%) | $1.66 | $1.61 | 7,736 | $12.37 M |
| 10/08/2024 | $1.61 | $1.65 (2.48%) | $1.70 | $1.61 | 10,805 | $12.30 M |
| 10/07/2024 | $1.69 | $1.65 (-2.37%) | $1.73 | $1.65 | 23,745 | $12.30 M |
| 10/04/2024 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.73 | 8,500 | $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 |