5 DAY PERFORMANCE
-94.79%
1 MONTH PERFORMANCE
-95.90%
3 MONTH PERFORMANCE
-89.47%
6 MONTH PERFORMANCE
-97.57%
YEAR-TO-DATE PERFORMANCE
-97.59%
1 YEAR PERFORMANCE
-99.93%
OceanPal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.10 | $9.20 (-8.91%) | $10.10 | $8.50 | 16.89 K | $2.29 M |
| 06/18/2026 | $10.29 | $10.02 (-2.62%) | $10.46 | $10.00 | 13.00 K | $2.64 M |
| 06/17/2026 | $10.05 | $9.99 (-0.6%) | $10.48 | $9.99 | 19.90 K | $2.63 M |
| 06/16/2026 | $10.15 | $10.23 (0.79%) | $10.40 | $9.90 | 12.10 K | $2.69 M |
| 06/15/2026 | $10.36 | $10.57 (2.03%) | $11.24 | $10.05 | 14.22 K | $2.78 M |
| 06/12/2026 | $10.00 | $9.90 (-1%) | $10.50 | $9.90 | 3.13 K | $2.61 M |
| 06/11/2026 | $10.03 | $9.99 (-0.4%) | $11.00 | $9.97 | 5.11 K | $2.63 M |
| 06/10/2026 | $10.20 | $10.00 (-1.96%) | $10.80 | $9.91 | 12.71 K | $2.63 M |
| 06/09/2026 | $11.09 | $10.17 (-8.3%) | $11.25 | $9.60 | 12.54 K | $2.68 M |
| 06/08/2026 | $9.34 | $11.25 (20.45%) | $11.59 | $9.34 | 29.69 K | $2.96 M |
| 06/05/2026 | $10.90 | $8.95 (-17.89%) | $10.90 | $8.16 | 35.70 K | $2.36 M |
| 06/04/2026 | $12.00 | $11.60 (-3.33%) | $12.09 | $11.13 | 23.80 K | $3.05 M |
| 06/03/2026 | $12.68 | $12.70 (0.16%) | $12.99 | $11.50 | 27.39 K | $3.34 M |
| 06/02/2026 | $10.59 | $11.50 (8.59%) | $12.00 | $10.59 | 36.65 K | $3.03 M |
| 06/01/2026 | $9.93 | $10.05 (1.21%) | $10.30 | $9.60 | 8.97 K | $2.65 M |
| 05/29/2026 | $10.39 | $10.00 (-3.75%) | $10.48 | $9.70 | 13.06 K | $2.63 M |
| 05/28/2026 | $10.81 | $10.40 (-3.79%) | $11.50 | $10.40 | 24.07 K | $2.74 M |
| 05/27/2026 | $12.95 | $11.25 (-13.13%) | $12.95 | $10.25 | 29.26 K | $2.96 M |
| 05/26/2026 | $13.51 | $12.27 (-9.18%) | $15.07 | $12.07 | 70.10 K | $3.23 M |
| 05/22/2026 | $9.54 | $12.69 (33.02%) | $13.99 | $9.20 | 195.35 K | $3.34 M |
| 05/21/2026 | $7.44 | $9.30 (25%) | $9.70 | $7.44 | 20.50 K | $2.45 M |
| 05/20/2026 | $7.90 | $8.21 (3.92%) | $8.21 | $7.00 | 16.22 K | $2.16 M |
| 05/19/2026 | $5.49 | $8.20 (49.36%) | $8.65 | $5.49 | 120.50 K | $2.16 M |
| 05/18/2026 | $5.32 | $5.48 (3.01%) | $5.80 | $5.32 | 6.09 K | $1.44 M |
| 05/15/2026 | $6.12 | $5.51 (-9.97%) | $6.31 | $5.51 | 8.95 K | $1.45 M |
| 05/14/2026 | $7.46 | $6.12 (-17.96%) | $7.66 | $5.91 | 17.72 K | $1.61 M |
| 05/13/2026 | $7.43 | $6.90 (-7.13%) | $8.14 | $6.90 | 10.70 K | $1.82 M |
| 05/12/2026 | $7.90 | $7.41 (-6.2%) | $8.44 | $7.41 | 9.44 K | $1.95 M |
| 05/11/2026 | $8.21 | $7.90 (-3.78%) | $8.42 | $7.90 | 13.81 K | $2.08 M |
| 05/08/2026 | $8.41 | $8.27 (-1.66%) | $8.65 | $8.27 | 3.82 K | $2.18 M |
| 05/07/2026 | $8.27 | $8.22 (-0.6%) | $8.78 | $8.22 | 4.93 K | $2.16 M |
| 05/06/2026 | $8.56 | $8.56 (0%) | $8.98 | $8.50 | 8.00 K | $2.25 M |
| 05/05/2026 | $8.21 | $8.26 (0.61%) | $8.99 | $8.21 | 5.81 K | $2.18 M |
| 05/04/2026 | $8.41 | $8.60 (2.26%) | $8.88 | $8.41 | 5.60 K | $2.26 M |
| 05/01/2026 | $8.30 | $8.25 (-0.6%) | $8.61 | $8.25 | 6.20 K | $2.17 M |
| 04/30/2026 | $8.49 | $8.25 (-2.83%) | $8.78 | $8.25 | 4.60 K | $2.17 M |
| 04/29/2026 | $8.29 | $8.34 (0.6%) | $8.70 | $8.26 | 8.56 K | $2.20 M |
| 04/28/2026 | $8.86 | $8.27 (-6.66%) | $8.86 | $8.26 | 15.34 K | $2.18 M |
| 04/27/2026 | $8.84 | $8.75 (-1.02%) | $9.02 | $8.74 | 5.84 K | $2.30 M |
| 04/24/2026 | $9.12 | $8.83 (-3.18%) | $9.12 | $8.81 | 4.23 K | $2.33 M |
| 04/23/2026 | $9.56 | $9.01 (-5.75%) | $9.92 | $8.33 | 10.63 K | $2.37 M |
| 04/22/2026 | $9.92 | $9.61 (-3.13%) | $9.93 | $9.61 | 13.35 K | $2.53 M |
| 04/21/2026 | $10.51 | $9.81 (-6.66%) | $10.51 | $9.61 | 12.90 K | $2.58 M |
| 04/20/2026 | $10.08 | $10.08 (0%) | $10.33 | $10.01 | 19.43 K | $2.65 M |
| 04/17/2026 | $9.99 | $10.22 (2.3%) | $10.71 | $9.98 | 16.11 K | $2.69 M |
| 04/16/2026 | $10.68 | $10.58 (-0.94%) | $11.01 | $9.62 | 25.90 K | $2.79 M |
| 04/15/2026 | $11.20 | $10.85 (-3.12%) | $11.20 | $10.51 | 9.40 K | $2.86 M |
| 04/14/2026 | $12.07 | $11.54 (-4.39%) | $12.42 | $11.13 | 24.87 K | $3.04 M |
| 04/13/2026 | $10.86 | $12.10 (11.42%) | $12.48 | $10.51 | 33.75 K | $3.19 M |
| 04/10/2026 | $10.72 | $10.66 (-0.56%) | $10.98 | $9.76 | 12.49 K | $2.81 M |
| 04/09/2026 | $11.17 | $10.66 (-4.57%) | $11.17 | $10.50 | 18.14 K | $2.81 M |
| 04/08/2026 | $9.29 | $11.48 (23.57%) | $12.39 | $9.29 | 139.10 K | $3.02 M |
| 04/07/2026 | $9.49 | $9.35 (-1.48%) | $10.09 | $9.27 | 28.15 K | $2.46 M |
| 04/06/2026 | $7.86 | $9.58 (21.88%) | $10.30 | $7.66 | 76.93 K | $2.52 M |
| 04/02/2026 | $7.31 | $7.91 (8.21%) | $8.15 | $6.61 | 67.09 K | $2.08 M |
| 04/01/2026 | $6.84 | $7.03 (2.78%) | $8.40 | $6.51 | 90.70 K | $1.85 M |
| 03/31/2026 | $6.02 | $7.10 (17.94%) | $7.20 | $6.00 | 76.18 K | $1.87 M |
| 03/30/2026 | $7.32 | $7.35 (0.41%) | $9.94 | $6.80 | 253.02 K | $1.94 M |
| 03/27/2026 | $4.85 | $7.00 (44.33%) | $8.00 | $4.80 | 483.55 K | $1.84 M |
| 03/26/2026 | $3.44 | $6.15 (78.78%) | $6.18 | $3.12 | 908.34 K | $1.62 M |
| 03/25/2026 | $4.00 | $4.10 (2.5%) | $4.11 | $3.78 | 66.36 K | $1.08 M |
| 03/24/2026 | $4.20 | $4.24 (0.95%) | $4.35 | $4.04 | 38.65 K | $1.12 M |
| 03/23/2026 | $4.44 | $4.56 (2.7%) | $4.63 | $4.02 | 120.50 K | $1.20 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.
