-
5 DAY PERFORMANCE
-7.05% -
1 MONTH PERFORMANCE
-7.64% -
3 MONTH PERFORMANCE
-31.60% -
6 MONTH PERFORMANCE
-30.95% -
YEAR-TO-DATE PERFORMANCE
-34.98% -
1 YEAR PERFORMANCE
-8.81%
OceanPal Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $1.62 | $1.45 (-10.49%) | $1.62 | $1.43 | 17,752 | $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 |
| 07/03/2024 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.84 | 3,598 | $13.78 M |
| 07/02/2024 | $1.89 | $1.85 (-2.12%) | $1.91 | $1.83 | 16,131 | $13.78 M |
| 07/01/2024 | $1.87 | $1.99 (6.42%) | $1.99 | $1.84 | 21,131 | $14.83 M |
| 06/28/2024 | $1.91 | $1.86 (-2.62%) | $1.96 | $1.83 | 4,221 | $13.86 M |
| 06/27/2024 | $1.94 | $1.89 (-2.58%) | $2.01 | $1.73 | 34,315 | $14.08 M |
| 06/26/2024 | $1.90 | $1.89 (-0.53%) | $1.93 | $1.86 | 153,452 | $14.08 M |
| 06/25/2024 | $1.85 | $1.90 (2.7%) | $1.93 | $1.80 | 6,012 | $14.16 M |
| 06/24/2024 | $1.85 | $1.88 (1.62%) | $1.91 | $1.84 | 9,930 | $14.01 M |
| 06/21/2024 | $1.81 | $1.88 (3.87%) | $1.95 | $1.78 | 37,749 | $14.01 M |
| 06/20/2024 | $1.98 | $1.87 (-5.56%) | $1.98 | $1.85 | 7,115 | $13.93 M |
| 06/18/2024 | $1.98 | $1.87 (-5.56%) | $1.98 | $1.81 | 23,279 | $13.93 M |
| 06/17/2024 | $2.00 | $1.89 (-5.5%) | $2.00 | $1.88 | 30,609 | $14.08 M |
| 06/14/2024 | $2.03 | $2.00 (-1.48%) | $2.09 | $1.98 | 13,517 | $14.90 M |
| 06/13/2024 | $2.06 | $2.06 (0%) | $2.06 | $2.00 | 5,825 | $15.35 M |
| 06/12/2024 | $2.17 | $2.05 (-5.53%) | $2.17 | $2.02 | 31,419 | $15.28 M |
| 06/11/2024 | $2.13 | $2.14 (0.47%) | $2.16 | $2.06 | 18,507 | $15.95 M |
| 06/10/2024 | $2.08 | $2.08 (0%) | $2.13 | $2.07 | 10,521 | $15.50 M |