Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OceanPal Inc. - Common Stock (NQ: OP )

2.226 -0.004 (-0.18%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 483.80 499.20 421.20 440.40 110 -39.00(-8.14%)
Oct 28, 2022 480.00 499.60 462.40 479.40 97 +3.20(+0.67%)
Oct 27, 2022 500.00 500.00 460.80 476.20 102 +9.20(+1.97%)
Oct 26, 2022 438.00 500.00 438.00 467.00 199 +30.60(+7.01%)
Oct 25, 2022 420.00 440.00 408.00 436.40 666 +19.80(+4.75%)
Oct 24, 2022 480.00 480.80 415.60 416.60 567 -33.60(-7.46%)
Oct 21, 2022 520.00 529.80 450.00 450.20 672 -60.60(-11.86%)
Oct 20, 2022 500.00 557.80 480.00 510.80 222 +8.80(+1.75%)
Oct 19, 2022 500.00 560.00 470.00 502.00 198 +2.00(+0.40%)
Oct 18, 2022 600.00 600.00 468.00 500.00 721 -54.00(-9.75%)
Oct 17, 2022 580.00 580.00 540.00 554.00 59 -11.60(-2.05%)
Oct 14, 2022 600.00 600.00 560.00 565.60 64 +5.60(+1.00%)
Oct 13, 2022 540.00 578.00 516.40 560.00 96 +23.80(+4.44%)
Oct 12, 2022 551.40 580.00 508.00 536.20 279 -9.00(-1.65%)
Oct 11, 2022 599.00 600.00 542.00 545.20 399 -48.40(-8.15%)
Oct 10, 2022 600.00 620.00 590.00 593.60 134 +3.60(+0.61%)
Oct 07, 2022 629.40 650.00 590.00 590.00 226 -30.40(-4.90%)
Oct 06, 2022 678.00 700.00 606.20 620.40 466 -51.80(-7.71%)
Oct 05, 2022 700.00 800.00 662.00 672.20 841 +12.20(+1.85%)
Oct 04, 2022 620.00 690.00 620.60 660.00 356 +31.80(+5.06%)
Oct 03, 2022 608.00 640.00 603.40 628.20 153 +18.00(+2.95%)
Sep 30, 2022 640.00 680.00 602.00 610.20 208 -71.60(-10.50%)
Sep 29, 2022 720.00 720.00 600.00 681.80 186 -23.00(-3.26%)
Sep 28, 2022 720.00 720.00 679.80 704.80 37 +6.80(+0.97%)
Sep 27, 2022 760.00 750.00 679.80 698.00 177 -7.80(-1.11%)
Sep 26, 2022 700.00 793.80 686.80 705.80 85 +3.40(+0.48%)
Sep 23, 2022 740.00 750.00 690.00 702.40 104 -38.00(-5.13%)
Sep 22, 2022 799.00 799.00 740.00 740.40 100 -29.60(-3.84%)
Sep 21, 2022 770.20 800.00 754.00 770.00 76 +11.80(+1.56%)
Sep 20, 2022 760.00 779.80 750.00 758.20 120 -9.60(-1.25%)
Sep 19, 2022 810.00 810.00 762.20 767.80 115 -32.60(-4.07%)
Sep 16, 2022 800.00 810.00 790.00 800.40 142 +0.40(+0.05%)
Sep 15, 2022 814.00 838.80 800.00 800.00 44 -20.00(-2.44%)
Sep 14, 2022 840.00 840.00 810.60 820.00 20 -3.20(-0.39%)
Sep 13, 2022 820.00 824.00 810.00 823.20 32 -16.20(-1.93%)
Sep 12, 2022 840.00 860.00 803.00 839.40 103 +31.40(+3.89%)
Sep 09, 2022 800.00 830.00 800.00 808.00 106 -4.00(-0.49%)
Sep 08, 2022 817.00 839.40 800.00 812.00 72 +2.00(+0.25%)
Sep 07, 2022 800.00 840.00 800.00 810.00 57 -7.80(-0.95%)
Sep 06, 2022 840.00 840.00 800.00 817.80 59 -2.40(-0.29%)
Sep 02, 2022 840.00 840.00 800.00 820.20 75 +14.20(+1.76%)
Sep 01, 2022 811.40 860.00 802.80 806.00 79 -34.00(-4.05%)
Aug 31, 2022 813.80 860.00 801.00 840.00 80 +27.60(+3.40%)
Aug 30, 2022 840.00 837.40 800.00 812.40 83 +2.20(+0.27%)
Aug 29, 2022 840.00 843.80 800.00 810.20 155 -55.40(-6.40%)
Aug 26, 2022 840.00 918.00 823.80 865.60 521 +30.20(+3.62%)
Aug 25, 2022 843.80 876.20 824.00 835.40 50 -5.80(-0.69%)
Aug 24, 2022 880.00 880.00 826.80 841.20 80 -2.00(-0.24%)
Aug 23, 2022 871.40 879.80 826.40 843.20 60 +3.40(+0.40%)
Aug 22, 2022 860.00 889.80 832.60 839.80 90 -29.60(-3.40%)
Aug 19, 2022 870.00 879.80 860.00 869.40 51 -9.00(-1.02%)
Aug 18, 2022 879.60 894.80 870.00 878.40 65 +8.40(+0.97%)
Aug 17, 2022 900.00 900.00 860.00 870.00 53 -30.00(-3.33%)
Aug 16, 2022 900.00 913.80 860.60 900.00 179 -2.40(-0.27%)
Aug 15, 2022 920.00 939.80 900.00 902.40 79 -29.20(-3.13%)
Aug 12, 2022 940.00 940.00 906.80 931.60 57 +8.40(+0.91%)
Aug 11, 2022 960.00 960.00 900.00 923.20 195 +27.00(+3.01%)
Aug 10, 2022 880.35 925.35 854.92 896.20 262 +16.04(+1.82%)
Aug 09, 2022 899.92 899.92 841.23 880.16 168 +11.54(+1.33%)
Aug 08, 2022 880.35 899.72 820.29 868.62 178 +7.83(+0.91%)
Aug 05, 2022 880.35 915.57 843.18 860.79 110 -41.28(-4.58%)
Aug 04, 2022 880.35 919.48 862.94 902.07 234 +15.85(+1.79%)
Aug 03, 2022 880.35 899.92 860.79 886.22 120 +9.98(+1.14%)
Aug 02, 2022 880.35 899.92 843.18 876.25 232 +15.46(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.