5 DAY PERFORMANCE
+5.50%
1 MONTH PERFORMANCE
-18.44%
3 MONTH PERFORMANCE
-27.67%
6 MONTH PERFORMANCE
-39.15%
YEAR-TO-DATE PERFORMANCE
-48.43%
1 YEAR PERFORMANCE
-49.56%
OceanPal Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.11 | $1.14 (2.71%) | $1.15 | $1.11 | 19,429 | |
| 12/26/2024 | $1.09 | $1.11 (1.83%) | $1.13 | $1.08 | 20,723 | $8.27 M |
| 12/24/2024 | $1.09 | $1.07 (-1.83%) | $1.12 | $1.05 | 14,200 | $7.97 M |
| 12/23/2024 | $1.09 | $1.09 (0%) | $1.16 | $1.02 | 44,808 | $8.12 M |
| 12/20/2024 | $1.10 | $1.09 (-0.91%) | $1.16 | $1.07 | 47,400 | $8.12 M |
| 12/19/2024 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 13,707 | $8.27 M |
| 12/18/2024 | $1.22 | $1.12 (-8.2%) | $1.22 | $1.04 | 87,717 | $8.35 M |
| 12/17/2024 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.22 | 17,743 | $9.09 M |
| 12/16/2024 | $1.39 | $1.27 (-8.63%) | $1.39 | $1.27 | 41,900 | $9.46 M |
| 12/13/2024 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.35 | 37,389 | $10.13 M |
| 12/12/2024 | $1.40 | $1.41 (0.71%) | $1.41 | $1.40 | 9,032 | $10.51 M |
| 12/11/2024 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.40 | 12,148 | $10.43 M |
| 12/10/2024 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.40 | 19,224 | $10.51 M |
| 12/09/2024 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.40 | 26,550 | $10.43 M |
| 12/06/2024 | $1.41 | $1.41 (0%) | $1.42 | $1.40 | 7,472 | $10.51 M |
| 12/05/2024 | $1.42 | $1.43 (0.7%) | $1.43 | $1.40 | 8,800 | $10.66 M |
| 12/04/2024 | $1.46 | $1.41 (-3.42%) | $1.47 | $1.40 | 15,225 | $10.51 M |
| 12/03/2024 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.40 | 10,540 | $10.66 M |
| 12/02/2024 | $1.46 | $1.45 (-0.68%) | $1.50 | $1.43 | 24,309 | $10.81 M |
| 11/29/2024 | $1.42 | $1.41 (-0.7%) | $1.44 | $1.40 | 25,936 | $10.51 M |
| 11/27/2024 | $1.41 | $1.41 (0%) | $1.42 | $1.40 | 12,785 | $10.51 M |
| 11/26/2024 | $1.42 | $1.42 (0%) | $1.46 | $1.42 | 9,388 | $10.58 M |
| 11/25/2024 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.40 | 11,700 | $10.66 M |
| 11/22/2024 | $1.44 | $1.44 (0%) | $1.44 | $1.40 | 8,700 | $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 |