5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
-14.90%
3 MONTH PERFORMANCE
-32.99%
6 MONTH PERFORMANCE
-51.37%
YEAR-TO-DATE PERFORMANCE
-26.64%
1 YEAR PERFORMANCE
-70.96%
OceanPal Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $0.87 | $0.83 (-4.6%) | $0.88 | $0.82 | 11,318 | $6.19 M |
| 04/02/2025 | $0.87 | $0.88 (1.25%) | $0.89 | $0.82 | 7,182 | $6.56 M |
| 04/01/2025 | $0.86 | $0.83 (-3.49%) | $0.87 | $0.82 | 7,471 | $6.19 M |
| 03/31/2025 | $0.87 | $0.87 (0.01%) | $0.87 | $0.82 | 8,000 | $6.48 M |
| 03/28/2025 | $0.87 | $0.87 (0.01%) | $0.87 | $0.84 | 7,300 | $6.48 M |
| 03/27/2025 | $0.90 | $0.87 (-2.8%) | $0.90 | $0.85 | 12,500 | $6.48 M |
| 03/26/2025 | $0.87 | $0.91 (4.6%) | $0.92 | $0.87 | 6,434 | $6.78 M |
| 03/25/2025 | $0.88 | $0.90 (2.51%) | $0.91 | $0.87 | 4,134 | $6.71 M |
| 03/24/2025 | $0.94 | $0.91 (-3.19%) | $0.94 | $0.87 | 2,920 | $6.78 M |
| 03/21/2025 | $0.87 | $0.91 (5.06%) | $0.91 | $0.85 | 8,703 | $6.81 M |
| 03/20/2025 | $0.95 | $0.91 (-4.27%) | $0.95 | $0.91 | 5,049 | $6.78 M |
| 03/19/2025 | $0.90 | $0.89 (-1.12%) | $0.95 | $0.80 | 22,611 | $6.63 M |
| 03/18/2025 | $0.88 | $0.95 (7.39%) | $0.98 | $0.88 | 1,776 | $7.04 M |
| 03/17/2025 | $0.94 | $0.97 (2.66%) | $0.97 | $0.94 | 9,400 | $7.19 M |
| 03/14/2025 | $0.87 | $0.91 (4.02%) | $0.93 | $0.79 | 6,961 | $6.74 M |
| 03/13/2025 | $0.88 | $0.90 (1.93%) | $0.93 | $0.88 | 3,800 | $6.68 M |
| 03/12/2025 | $0.94 | $0.90 (-4.13%) | $0.95 | $0.89 | 21,190 | $6.68 M |
| 03/11/2025 | $0.92 | $0.99 (7.61%) | $0.99 | $0.92 | 8,819 | $7.38 M |
| 03/10/2025 | $0.97 | $0.94 (-3.06%) | $0.98 | $0.93 | 6,200 | $7.01 M |
| 03/07/2025 | $0.92 | $0.97 (5.43%) | $1.01 | $0.92 | 11,800 | $7.23 M |
| 03/06/2025 | $0.97 | $0.94 (-2.53%) | $1.02 | $0.88 | 27,345 | $7.04 M |
| 03/05/2025 | $1.01 | $1.00 (-1%) | $1.01 | $0.98 | 16,160 | $7.45 M |
| 03/04/2025 | $1.03 | $1.00 (-2.91%) | $1.04 | $1.00 | 23,300 | $7.45 M |
| 03/03/2025 | $1.02 | $1.03 (0.98%) | $1.07 | $1.02 | 10,405 | $7.68 M |
| 02/28/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.04 | 9,000 | $7.82 M |
| 02/27/2025 | $1.10 | $1.08 (-1.82%) | $1.14 | $1.06 | 10,934 | $8.05 M |
| 02/26/2025 | $1.05 | $1.06 (0.95%) | $1.09 | $1.04 | 7,707 | $7.90 M |
| 02/25/2025 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.04 | 7,409 | $7.75 M |
| 02/24/2025 | $1.07 | $1.06 (-0.93%) | $1.11 | $1.05 | 11,957 | $7.90 M |
| 02/21/2025 | $1.07 | $1.07 (0%) | $1.12 | $1.04 | 7,203 | $7.97 M |
| 02/20/2025 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.04 | 28,307 | $7.97 M |
| 02/19/2025 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.09 | 6,786 | $8.12 M |
| 02/18/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.08 | 8,300 | $8.20 M |
| 02/14/2025 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.10 | 11,600 | $8.27 M |
| 02/13/2025 | $1.13 | $1.13 (0%) | $1.14 | $1.12 | 2,783 | $8.42 M |
| 02/12/2025 | $1.11 | $1.13 (1.8%) | $1.18 | $1.11 | 11,467 | $8.42 M |
| 02/11/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.11 | 13,693 | $8.42 M |
| 02/10/2025 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.11 | 6,400 | $8.27 M |
| 02/07/2025 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.11 | 16,043 | $8.35 M |
| 02/06/2025 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.11 | 12,814 | $8.35 M |
| 02/05/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.13 | 3,000 | $8.42 M |
| 02/04/2025 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.11 | 9,631 | $8.27 M |
| 02/03/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.12 | 7,855 | $8.42 M |
| 01/31/2025 | $1.13 | $1.14 (0.88%) | $1.16 | $1.13 | 7,600 | $8.50 M |
| 01/30/2025 | $1.13 | $1.16 (2.65%) | $1.16 | $1.13 | 4,500 | $8.64 M |
| 01/29/2025 | $1.19 | $1.13 (-5.04%) | $1.24 | $1.12 | 9,641 | $8.42 M |
| 01/28/2025 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.14 | 4,100 | $8.64 M |
| 01/27/2025 | $1.14 | $1.16 (1.75%) | $1.18 | $1.14 | 11,509 | $8.64 M |
| 01/24/2025 | $1.19 | $1.18 (-0.84%) | $1.23 | $1.16 | 14,700 | $8.79 M |
| 01/23/2025 | $1.14 | $1.19 (4.39%) | $1.19 | $1.14 | 16,819 | $8.87 M |
| 01/22/2025 | $1.13 | $1.14 (0.88%) | $1.18 | $1.13 | 11,066 | $8.50 M |
| 01/21/2025 | $1.22 | $1.13 (-7.38%) | $1.29 | $1.11 | 38,873 | $8.42 M |
| 01/17/2025 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.21 | 12,444 | $9.09 M |
| 01/16/2025 | $1.29 | $1.24 (-3.88%) | $1.30 | $1.21 | 10,100 | $9.24 M |
| 01/15/2025 | $1.21 | $1.23 (1.65%) | $1.23 | $1.19 | 6,355 | $9.17 M |
| 01/14/2025 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.20 | 14,322 | $9.02 M |
| 01/13/2025 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.20 | 5,300 | $9.24 M |
| 01/10/2025 | $1.34 | $1.28 (-4.48%) | $1.34 | $1.23 | 26,725 | $9.54 M |
| 01/08/2025 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.22 | 18,536 | $9.39 M |
| 01/07/2025 | $1.32 | $1.32 (0%) | $1.38 | $1.31 | 15,800 | $9.84 M |
| 01/06/2025 | $1.36 | $1.32 (-2.94%) | $1.46 | $1.32 | 44,000 | $9.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
