5 DAY PERFORMANCE
-95.56%
1 MONTH PERFORMANCE
-93.45%
3 MONTH PERFORMANCE
-94.81%
6 MONTH PERFORMANCE
-89.47%
YEAR-TO-DATE PERFORMANCE
-97.59%
1 YEAR PERFORMANCE
-97.94%
OceanPal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $26.36 | $29.50 (11.91%) | $30.27 | $25.31 | 445.39 K | $21.00 M |
| 09/18/2026 | $16.60 | $20.32 (22.41%) | $20.65 | $16.60 | 311.64 K | $14.46 M |
| 09/17/2026 | $12.28 | $14.19 (15.55%) | $15.12 | $12.25 | 93.07 K | $10.10 M |
| 09/16/2026 | $11.07 | $11.70 (5.69%) | $12.20 | $11.05 | 15.93 K | $8.33 M |
| 09/15/2026 | $11.70 | $11.10 (-5.13%) | $11.99 | $10.61 | 156.75 K | $7.90 M |
| 09/14/2026 | $11.41 | $11.94 (4.65%) | $11.95 | $10.21 | 424.40 K | $8.50 M |
| 09/11/2026 | $10.27 | $11.95 (16.36%) | $12.40 | $10.27 | 274.63 K | $8.51 M |
| 09/10/2026 | $11.50 | $10.39 (-9.65%) | $11.59 | $10.10 | 296.40 K | $7.40 M |
| 09/09/2026 | $11.33 | $11.62 (2.56%) | $11.70 | $10.61 | 18.70 K | $8.27 M |
| 09/08/2026 | $9.36 | $11.30 (20.73%) | $11.30 | $9.36 | 43.22 K | $8.04 M |
| 09/04/2026 | $10.00 | $9.07 (-9.3%) | $10.80 | $8.89 | 291.41 K | $6.46 M |
| 09/03/2026 | $10.00 | $10.54 (5.4%) | $10.80 | $9.00 | 487.00 K | $7.50 M |
| 09/02/2026 | $9.43 | $10.48 (11.13%) | $10.50 | $9.35 | 105.10 K | $7.46 M |
| 09/01/2026 | $8.90 | $9.25 (3.93%) | $9.30 | $8.49 | 6.70 K | $6.58 M |
| 08/31/2026 | $8.94 | $9.06 (1.34%) | $9.38 | $8.85 | 5.30 K | $6.45 M |
| 08/28/2026 | $8.90 | $8.74 (-1.8%) | $8.99 | $8.50 | 10.34 K | $6.22 M |
| 08/27/2026 | $8.33 | $8.80 (5.64%) | $9.00 | $8.15 | 13.70 K | $6.26 M |
| 08/26/2026 | $8.31 | $8.75 (5.29%) | $8.86 | $8.11 | 28.40 K | $6.23 M |
| 08/25/2026 | $8.65 | $8.31 (-3.93%) | $8.65 | $8.30 | 1.98 K | $5.92 M |
| 08/24/2026 | $8.48 | $8.52 (0.47%) | $8.90 | $8.03 | 6.50 K | $6.06 M |
| 08/21/2026 | $8.13 | $7.94 (-2.34%) | $8.49 | $7.85 | 7.70 K | $5.65 M |
| 08/20/2026 | $7.06 | $7.75 (9.77%) | $8.20 | $7.06 | 19.93 K | $5.52 M |
| 08/19/2026 | $7.29 | $7.15 (-1.92%) | $7.29 | $6.66 | 7.60 K | $5.09 M |
| 08/18/2026 | $7.33 | $7.00 (-4.5%) | $7.53 | $7.00 | 1.51 K | $4.98 M |
| 08/17/2026 | $6.99 | $7.11 (1.72%) | $7.48 | $6.99 | 15.30 K | $5.06 M |
| 08/14/2026 | $6.92 | $6.99 (1.01%) | $6.99 | $6.77 | 2.70 K | $4.98 M |
| 08/13/2026 | $6.34 | $6.69 (5.52%) | $6.69 | $6.16 | 4.00 K | $4.76 M |
| 08/12/2026 | $6.40 | $6.34 (-0.94%) | $6.40 | $6.01 | 22.10 K | $4.51 M |
| 08/11/2026 | $6.18 | $6.46 (4.53%) | $6.50 | $6.10 | 16.20 K | $4.60 M |
| 08/10/2026 | $6.20 | $6.28 (1.29%) | $8.38 | $6.15 | 31.20 K | $4.47 M |
| 08/07/2026 | $6.16 | $6.25 (1.46%) | $6.66 | $6.15 | 13.84 K | $4.45 M |
| 08/06/2026 | $6.33 | $6.15 (-2.84%) | $6.48 | $6.01 | 16.64 K | $4.38 M |
| 08/05/2026 | $6.36 | $6.07 (-4.56%) | $6.36 | $6.00 | 5.41 K | $4.32 M |
| 08/04/2026 | $6.50 | $6.11 (-6%) | $6.90 | $5.90 | 33.50 K | $4.35 M |
| 08/03/2026 | $6.60 | $6.31 (-4.39%) | $6.65 | $5.94 | 17.05 K | $4.49 M |
| 07/31/2026 | $6.10 | $6.46 (5.9%) | $6.51 | $5.94 | 9.00 K | $4.60 M |
| 07/30/2026 | $6.16 | $6.10 (-0.97%) | $6.59 | $6.10 | 15.84 K | $4.34 M |
| 07/29/2026 | $6.78 | $6.30 (-7.08%) | $6.93 | $6.14 | 8.20 K | $4.48 M |
| 07/28/2026 | $6.75 | $6.23 (-7.7%) | $6.75 | $6.23 | 10.30 K | $4.43 M |
| 07/27/2026 | $7.30 | $6.70 (-8.22%) | $7.30 | $6.70 | 3.30 K | $4.77 M |
| 07/24/2026 | $7.51 | $6.71 (-10.65%) | $7.51 | $6.71 | 15.92 K | $4.78 M |
| 07/23/2026 | $7.50 | $7.40 (-1.33%) | $7.70 | $7.40 | 10.53 K | $5.27 M |
| 07/22/2026 | $7.96 | $7.30 (-8.29%) | $7.96 | $7.30 | 6.10 K | $5.20 M |
| 07/21/2026 | $8.00 | $7.70 (-3.75%) | $8.03 | $7.70 | 11.26 K | $5.48 M |
| 07/20/2026 | $8.52 | $7.50 (-11.97%) | $8.52 | $7.50 | 5.54 K | $5.34 M |
| 07/17/2026 | $8.15 | $8.00 (-1.84%) | $8.45 | $7.95 | 13.44 K | $5.69 M |
| 07/16/2026 | $8.20 | $8.20 (0%) | $8.20 | $8.20 | 1.30 K | $5.84 M |
| 07/15/2026 | $8.16 | $8.15 (-0.12%) | $8.41 | $8.15 | 3.03 K | $5.80 M |
| 07/14/2026 | $8.11 | $8.04 (-0.86%) | $8.47 | $8.04 | 4.32 K | $5.72 M |
| 07/13/2026 | $7.96 | $8.00 (0.5%) | $8.33 | $7.96 | 3.90 K | $5.69 M |
| 07/10/2026 | $8.50 | $8.30 (-2.35%) | $8.50 | $8.30 | 1.04 K | $5.91 M |
| 07/09/2026 | $8.15 | $8.14 (-0.12%) | $8.95 | $8.07 | 11.50 K | $5.79 M |
| 07/08/2026 | $8.05 | $7.84 (-2.61%) | $8.38 | $7.84 | 24.00 K | $5.58 M |
| 07/07/2026 | $8.33 | $8.27 (-0.72%) | $8.33 | $8.06 | 27.00 K | $5.89 M |
| 07/06/2026 | $8.29 | $8.28 (-0.12%) | $8.61 | $8.10 | 2.49 K | $5.89 M |
| 07/02/2026 | $8.15 | $8.83 (8.34%) | $8.83 | $8.10 | 7.48 K | $6.29 M |
| 07/01/2026 | $8.00 | $7.97 (-0.38%) | $8.12 | $7.97 | 2.15 K | $5.67 M |
| 06/30/2026 | $8.20 | $7.83 (-4.51%) | $8.74 | $7.83 | 10.30 K | $5.57 M |
| 06/29/2026 | $7.94 | $8.24 (3.78%) | $8.24 | $7.87 | 2.67 K | $5.87 M |
| 06/26/2026 | $7.70 | $8.33 (8.18%) | $8.72 | $7.61 | 7.90 K | $5.93 M |
| 06/25/2026 | $8.50 | $7.51 (-11.65%) | $8.50 | $7.31 | 10.49 K | $5.35 M |
| 06/24/2026 | $9.00 | $8.31 (-7.67%) | $9.04 | $8.25 | 12.82 K | $5.92 M |
| 06/23/2026 | $8.61 | $8.97 (4.18%) | $8.97 | $8.61 | 2.40 K | $6.39 M |
| 06/22/2026 | $10.10 | $9.24 (-8.51%) | $10.10 | $8.50 | 17.20 K | $6.58 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.
