5 DAY PERFORMANCE
-91.95%
1 MONTH PERFORMANCE
-93.71%
3 MONTH PERFORMANCE
-93.67%
6 MONTH PERFORMANCE
-96.26%
YEAR-TO-DATE PERFORMANCE
-97.59%
1 YEAR PERFORMANCE
-99.07%
OceanPal Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $6.16 | $6.25 (1.46%) | $6.62 | $6.15 | 13.81 K | $4.48 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 |
| 06/18/2026 | $10.29 | $10.02 (-2.62%) | $10.46 | $10.00 | 13.00 K | $7.13 M |
| 06/17/2026 | $10.05 | $9.99 (-0.6%) | $10.48 | $9.99 | 19.90 K | $7.11 M |
| 06/16/2026 | $10.15 | $10.23 (0.79%) | $10.40 | $9.90 | 12.10 K | $7.28 M |
| 06/15/2026 | $10.36 | $10.57 (2.03%) | $11.24 | $10.05 | 14.22 K | $7.52 M |
| 06/12/2026 | $10.00 | $9.90 (-1%) | $10.50 | $9.90 | 3.13 K | $7.05 M |
| 06/11/2026 | $10.03 | $9.99 (-0.4%) | $11.00 | $9.97 | 5.11 K | $7.11 M |
| 06/10/2026 | $10.20 | $10.00 (-1.96%) | $10.80 | $9.91 | 12.71 K | $7.12 M |
| 06/09/2026 | $11.09 | $10.17 (-8.3%) | $11.25 | $9.60 | 12.54 K | $7.24 M |
| 06/08/2026 | $9.34 | $11.25 (20.45%) | $11.59 | $9.34 | 29.69 K | $8.01 M |
| 06/05/2026 | $10.90 | $8.95 (-17.89%) | $10.90 | $8.16 | 35.70 K | $6.37 M |
| 06/04/2026 | $12.00 | $11.60 (-3.33%) | $12.09 | $11.13 | 23.80 K | $8.26 M |
| 06/03/2026 | $12.68 | $12.70 (0.16%) | $12.99 | $11.50 | 27.39 K | $9.04 M |
| 06/02/2026 | $10.59 | $11.50 (8.59%) | $12.00 | $10.59 | 36.65 K | $8.19 M |
| 06/01/2026 | $9.93 | $10.05 (1.21%) | $10.30 | $9.60 | 8.97 K | $7.15 M |
| 05/29/2026 | $10.39 | $10.00 (-3.75%) | $10.48 | $9.70 | 13.06 K | $7.12 M |
| 05/28/2026 | $10.81 | $10.40 (-3.79%) | $11.50 | $10.40 | 24.07 K | $7.40 M |
| 05/27/2026 | $12.95 | $11.25 (-13.13%) | $12.95 | $10.25 | 29.26 K | $8.01 M |
| 05/26/2026 | $13.51 | $12.27 (-9.18%) | $15.07 | $12.07 | 70.10 K | $8.73 M |
| 05/22/2026 | $9.54 | $12.69 (33.02%) | $13.99 | $9.20 | 195.35 K | $9.03 M |
| 05/21/2026 | $7.44 | $9.30 (25%) | $9.70 | $7.44 | 20.50 K | $6.62 M |
| 05/20/2026 | $7.90 | $8.21 (3.92%) | $8.21 | $7.00 | 16.22 K | $5.84 M |
| 05/19/2026 | $5.49 | $8.20 (49.36%) | $8.65 | $5.49 | 120.50 K | $5.84 M |
| 05/18/2026 | $5.32 | $5.48 (3.01%) | $5.80 | $5.32 | 6.09 K | $3.90 M |
| 05/15/2026 | $6.12 | $5.51 (-9.97%) | $6.31 | $5.51 | 8.95 K | $3.92 M |
| 05/14/2026 | $7.46 | $6.12 (-17.96%) | $7.66 | $5.91 | 17.72 K | $4.36 M |
| 05/13/2026 | $7.43 | $6.90 (-7.13%) | $8.14 | $6.90 | 10.70 K | $4.91 M |
| 05/12/2026 | $7.90 | $7.41 (-6.2%) | $8.44 | $7.41 | 9.44 K | $5.27 M |
| 05/11/2026 | $8.21 | $7.90 (-3.78%) | $8.42 | $7.90 | 13.81 K | $5.62 M |
| 05/08/2026 | $8.41 | $8.27 (-1.66%) | $8.65 | $8.27 | 3.82 K | $5.89 M |
| 05/07/2026 | $8.27 | $8.22 (-0.6%) | $8.78 | $8.22 | 4.93 K | $5.85 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.
