5 DAY PERFORMANCE
-9.57%
1 MONTH PERFORMANCE
+1.96%
3 MONTH PERFORMANCE
-40.23%
YEAR-TO-DATE PERFORMANCE
-3.70%
OceanPal Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.01 | 186.98 K | $314.99 K |
| 01/27/2026 | $1.11 | $1.09 (-1.8%) | $1.16 | $1.07 | 205.74 K | $326.99 K |
| 01/26/2026 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.06 | 277.90 K | $323.99 K |
| 01/23/2026 | $1.22 | $1.15 (-5.74%) | $1.24 | $1.12 | 199.41 K | $344.99 K |
| 01/22/2026 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.20 | 79.22 K | $359.99 K |
| 01/21/2026 | $1.21 | $1.21 (0%) | $1.29 | $1.20 | 62.64 K | $362.99 K |
| 01/20/2026 | $1.22 | $1.22 (0%) | $1.27 | $1.20 | 45.90 K | $365.99 K |
| 01/16/2026 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.20 | 59.90 K | $359.99 K |
| 01/15/2026 | $1.20 | $1.20 (0%) | $1.29 | $1.20 | 69.17 K | $359.99 K |
| 01/14/2026 | $1.15 | $1.20 (4.35%) | $1.28 | $1.15 | 165.85 K | $359.99 K |
| 01/13/2026 | $1.26 | $1.16 (-7.94%) | $1.33 | $1.15 | 276.01 K | $347.99 K |
| 01/12/2026 | $1.25 | $1.25 (0%) | $1.35 | $1.23 | 156.50 K | $374.99 K |
| 01/09/2026 | $1.25 | $1.27 (1.6%) | $1.28 | $1.25 | 40.80 K | $380.99 K |
| 01/08/2026 | $1.23 | $1.26 (2.44%) | $1.32 | $1.23 | 117.83 K | $377.99 K |
| 01/07/2026 | $1.27 | $1.24 (-2.36%) | $1.30 | $1.24 | 114.13 K | $371.99 K |
| 01/06/2026 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.24 | 105.91 K | $371.99 K |
| 01/05/2026 | $1.14 | $1.23 (7.89%) | $1.26 | $1.14 | 207.60 K | $368.99 K |
| 01/02/2026 | $1.12 | $1.16 (3.57%) | $1.21 | $1.11 | 151.75 K | $347.99 K |
| 12/31/2025 | $1.06 | $1.08 (1.89%) | $1.18 | $1.06 | 181.10 K | $323.99 K |
| 12/30/2025 | $1.04 | $1.06 (1.92%) | $1.11 | $1.03 | 197.73 K | $317.99 K |
| 12/29/2025 | $1.01 | $1.05 (3.96%) | $1.08 | $1.01 | 233.54 K | $314.99 K |
| 12/26/2025 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 255.60 K | $305.99 K |
| 12/24/2025 | $1.04 | $1.01 (-2.88%) | $1.06 | $1.01 | 167.62 K | $302.99 K |
| 12/23/2025 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.03 | 130.34 K | $314.99 K |
| 12/22/2025 | $1.07 | $1.07 (0%) | $1.11 | $1.06 | 134.20 K | $320.99 K |
| 12/19/2025 | $1.09 | $1.08 (-0.92%) | $1.19 | $1.07 | 148.81 K | $323.99 K |
| 12/18/2025 | $1.17 | $1.05 (-10.26%) | $1.18 | $1.01 | 213.09 K | $314.99 K |
| 12/17/2025 | $1.31 | $1.15 (-12.21%) | $1.33 | $1.15 | 171.10 K | $344.99 K |
| 12/16/2025 | $1.29 | $1.34 (3.88%) | $1.37 | $1.27 | 121.50 K | $401.99 K |
| 12/15/2025 | $1.32 | $1.32 (0%) | $1.33 | $1.30 | 110.00 K | $395.99 K |
| 12/12/2025 | $1.33 | $1.34 (0.75%) | $1.36 | $1.33 | 45.70 K | $401.99 K |
| 12/11/2025 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.32 | 98.62 K | $404.99 K |
| 12/10/2025 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.35 | 45.51 K | $407.99 K |
| 12/09/2025 | $1.36 | $1.38 (1.47%) | $1.40 | $1.35 | 74.40 K | $413.99 K |
| 12/08/2025 | $1.43 | $1.40 (-2.1%) | $1.45 | $1.38 | 81.72 K | $419.99 K |
| 12/05/2025 | $1.41 | $1.39 (-1.42%) | $1.45 | $1.38 | 59.83 K | $416.99 K |
| 12/04/2025 | $1.40 | $1.40 (0%) | $1.45 | $1.38 | 73.90 K | $419.99 K |
| 12/03/2025 | $1.39 | $1.42 (2.16%) | $1.46 | $1.36 | 122.71 K | $425.99 K |
| 12/02/2025 | $1.36 | $1.36 (0%) | $1.39 | $1.35 | 92.81 K | $407.99 K |
| 12/01/2025 | $1.46 | $1.38 (-5.48%) | $1.47 | $1.37 | 267.40 K | $413.99 K |
| 11/28/2025 | $1.35 | $1.37 (1.48%) | $1.41 | $1.35 | 27.03 K | $410.99 K |
| 11/26/2025 | $1.35 | $1.36 (0.74%) | $1.39 | $1.35 | 51.90 K | $407.99 K |
| 11/25/2025 | $1.38 | $1.37 (-0.72%) | $1.41 | $1.32 | 58.27 K | $410.99 K |
| 11/24/2025 | $1.36 | $1.40 (2.94%) | $1.42 | $1.33 | 90.15 K | $419.99 K |
| 11/21/2025 | $1.29 | $1.36 (5.43%) | $1.39 | $1.27 | 79.42 K | $407.99 K |
| 11/20/2025 | $1.40 | $1.33 (-5%) | $1.44 | $1.30 | 208.70 K | $398.99 K |
| 11/19/2025 | $1.50 | $1.39 (-7.33%) | $1.51 | $1.39 | 139.72 K | $416.99 K |
| 11/18/2025 | $1.34 | $1.52 (13.43%) | $1.61 | $1.31 | 390.61 K | $455.99 K |
| 11/17/2025 | $1.46 | $1.37 (-6.16%) | $1.46 | $1.32 | 85.20 K | $410.99 K |
| 11/14/2025 | $1.28 | $1.38 (7.81%) | $1.40 | $1.27 | 135.90 K | $413.99 K |
| 11/13/2025 | $1.41 | $1.28 (-9.22%) | $1.43 | $1.27 | 65.70 K | $383.99 K |
| 11/12/2025 | $1.42 | $1.43 (0.7%) | $1.48 | $1.42 | 63.72 K | $428.99 K |
| 11/11/2025 | $1.43 | $1.43 (0%) | $1.47 | $1.40 | 96.75 K | $428.99 K |
| 11/10/2025 | $1.42 | $1.44 (1.41%) | $1.47 | $1.41 | 129.70 K | $431.99 K |
| 11/07/2025 | $1.26 | $1.40 (11.11%) | $1.44 | $1.26 | 187.10 K | $419.99 K |
| 11/06/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.24 | 140.60 K | $380.99 K |
| 11/05/2025 | $1.36 | $1.28 (-5.88%) | $1.38 | $1.26 | 229.50 K | $383.99 K |
| 11/04/2025 | $1.32 | $1.35 (2.27%) | $1.38 | $1.30 | 134.90 K | $404.99 K |
| 11/03/2025 | $1.39 | $1.35 (-2.88%) | $1.40 | $1.32 | 114.70 K | $404.99 K |
| 10/31/2025 | $1.31 | $1.39 (6.11%) | $1.40 | $1.30 | 191.20 K | $416.99 K |
| 10/30/2025 | $1.43 | $1.28 (-10.49%) | $1.43 | $1.28 | 472.10 K | $383.99 K |
| 10/29/2025 | $1.77 | $1.60 (-9.6%) | $1.79 | $1.60 | 598.30 K | $479.99 K |
| 10/28/2025 | $2.05 | $1.74 (-15.12%) | $2.07 | $1.64 | 5.56 M | $521.98 K |
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.
