5 DAY PERFORMANCE
-98.24%
1 MONTH PERFORMANCE
-98.92%
3 MONTH PERFORMANCE
-91.43%
6 MONTH PERFORMANCE
-93.70%
YEAR-TO-DATE PERFORMANCE
-97.59%
1 YEAR PERFORMANCE
-97.97%
OceanPal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.46 | $13.05 (-20.72%) | $17.55 | $13.00 | 72.87 K | $9.29 M |
| 11/04/2026 | $16.24 | $17.79 (9.54%) | $18.62 | $16.01 | 67.10 K | $12.66 M |
| 11/03/2026 | $17.01 | $18.31 (7.64%) | $20.96 | $17.01 | 95.66 K | $13.03 M |
| 11/02/2026 | $18.10 | $17.78 (-1.77%) | $18.90 | $14.15 | 255.90 K | $12.66 M |
| 10/30/2026 | $29.79 | $29.47 (-1.07%) | $30.11 | $27.95 | 91.25 K | $20.98 M |
| 10/29/2026 | $28.97 | $31.13 (7.46%) | $32.06 | $28.97 | 45.93 K | $22.16 M |
| 10/28/2026 | $30.87 | $30.54 (-1.07%) | $31.00 | $27.08 | 65.01 K | $21.74 M |
| 10/27/2026 | $30.27 | $31.12 (2.81%) | $33.00 | $30.25 | 56.98 K | $22.15 M |
| 10/26/2026 | $34.37 | $31.62 (-8%) | $35.00 | $30.41 | 48.29 K | $22.51 M |
| 10/23/2026 | $35.33 | $35.32 (-0.03%) | $37.92 | $33.50 | 59.74 K | $25.14 M |
| 10/22/2026 | $33.84 | $35.33 (4.4%) | $36.00 | $31.01 | 76.69 K | $25.15 M |
| 10/21/2026 | $30.00 | $36.76 (22.53%) | $39.81 | $29.92 | 227.44 K | $26.17 M |
| 10/20/2026 | $27.01 | $25.98 (-3.81%) | $27.35 | $23.00 | 91.22 K | $18.49 M |
| 10/19/2026 | $34.05 | $26.50 (-22.17%) | $37.13 | $24.50 | 147.01 K | $18.86 M |
| 10/16/2026 | $41.01 | $35.05 (-14.53%) | $41.05 | $35.01 | 94.98 K | $24.95 M |
| 10/15/2026 | $32.88 | $41.78 (27.07%) | $42.00 | $32.10 | 86.71 K | $29.74 M |
| 10/14/2026 | $37.71 | $36.51 (-3.18%) | $38.36 | $34.26 | 75.02 K | $25.99 M |
| 10/13/2026 | $43.18 | $38.61 (-10.58%) | $44.22 | $37.50 | 127.02 K | $27.48 M |
| 10/12/2026 | $47.10 | $48.49 (2.95%) | $52.00 | $44.00 | 119.46 K | $34.52 M |
| 10/09/2026 | $41.01 | $44.00 (7.29%) | $48.00 | $41.00 | 87.08 K | $31.32 M |
| 10/08/2026 | $42.51 | $39.12 (-7.97%) | $44.80 | $37.00 | 99.20 K | $27.85 M |
| 10/07/2026 | $40.92 | $44.81 (9.51%) | $46.00 | $38.83 | 85.42 K | $31.90 M |
| 10/06/2026 | $46.00 | $43.72 (-4.96%) | $48.00 | $42.00 | 111.64 K | $31.12 M |
| 10/05/2026 | $38.25 | $47.99 (25.46%) | $48.85 | $38.25 | 189.59 K | $34.16 M |
| 10/02/2026 | $39.01 | $36.16 (-7.31%) | $44.00 | $35.77 | 179.88 K | $25.74 M |
| 10/01/2026 | $43.75 | $38.87 (-11.15%) | $47.50 | $36.17 | 299.65 K | $27.67 M |
| 09/30/2026 | $72.11 | $49.98 (-30.69%) | $74.74 | $43.03 | 715.28 K | $35.58 M |
| 09/29/2026 | $52.63 | $67.33 (27.93%) | $70.70 | $52.63 | 360.88 K | $47.93 M |
| 09/28/2026 | $48.62 | $52.06 (7.08%) | $61.45 | $47.20 | 278.70 K | $37.06 M |
| 09/25/2026 | $51.50 | $47.26 (-8.23%) | $51.50 | $44.00 | 247.61 K | $33.64 M |
| 09/24/2026 | $31.85 | $42.23 (32.59%) | $52.00 | $31.85 | 502.16 K | $30.06 M |
| 09/23/2026 | $35.39 | $32.55 (-8.02%) | $37.15 | $30.72 | 235.47 K | $23.17 M |
| 09/22/2026 | $33.10 | $33.93 (2.51%) | $34.60 | $29.06 | 292.03 K | $24.15 M |
| 09/21/2026 | $26.36 | $29.50 (11.91%) | $30.27 | $25.30 | 455.32 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 |
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.
