OceanPal Inc. - Common Stock (OP)

Historical Prices For OceanPal Inc. - Common Stock (OP)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	0.72	0.76	0.70	0.74	2,992	0.74
5/29/2025	0.80	0.80	0.71	0.74	1,675	0.74
5/28/2025	0.80	0.80	0.75	0.77	10,003	0.77
5/27/2025	0.75	0.80	0.75	0.75	5,401	0.75
5/23/2025	0.79	0.79	0.76	0.77	5,391	0.77
5/22/2025	0.76	0.79	0.76	0.77	2,009	0.77
5/21/2025	0.70	0.77	0.70	0.75	17,034	0.75
5/20/2025	0.79	0.81	0.76	0.77	13,733	0.77
5/19/2025	0.80	0.82	0.79	0.80	18,779	0.80
5/16/2025	0.81	0.82	0.79	0.82	11,136	0.82
5/15/2025	0.77	0.82	0.77	0.79	27,095	0.79
5/14/2025	0.78	0.80	0.75	0.77	18,965	0.77
5/13/2025	0.71	0.78	0.70	0.74	141,028	0.74
5/12/2025	0.73	0.73	0.70	0.71	15,693	0.71
5/09/2025	0.73	0.73	0.70	0.73	12,890	0.73
5/08/2025	0.75	0.75	0.71	0.73	5,797	0.73
5/07/2025	0.71	0.73	0.70	0.73	4,492	0.73
5/06/2025	0.74	0.76	0.70	0.71	13,282	0.71
5/05/2025	0.71	0.72	0.69	0.70	11,949	0.70
5/02/2025	0.71	0.71	0.68	0.69	9,281	0.69
5/01/2025	0.67	0.72	0.67	0.70	6,976	0.70
4/30/2025	0.66	0.70	0.65	0.68	10,078	0.68
4/29/2025	0.69	0.74	0.65	0.71	49,014	0.71
4/28/2025	0.70	0.90	0.69	0.75	284,460	0.75
4/25/2025	0.71	0.72	0.66	0.69	5,585	0.69
4/24/2025	0.69	0.71	0.68	0.70	3,681	0.70
4/23/2025	0.71	0.71	0.67	0.67	17,692	0.67
4/22/2025	0.70	0.70	0.68	0.69	7,632	0.69
4/21/2025	0.68	0.72	0.68	0.69	22,726	0.69
4/17/2025	0.69	0.72	0.69	0.69	11,353	0.69
4/16/2025	0.71	0.72	0.67	0.69	3,617	0.69
4/15/2025	0.69	0.72	0.69	0.70	7,004	0.70
4/14/2025	0.71	0.74	0.69	0.69	8,975	0.69
4/11/2025	0.69	0.70	0.65	0.70	9,313	0.70
4/10/2025	0.73	0.76	0.64	0.72	14,724	0.72
4/09/2025	0.78	0.81	0.63	0.66	65,790	0.66
4/08/2025	0.80	0.88	0.76	0.76	25,472	0.76
4/07/2025	0.81	0.83	0.75	0.80	17,969	0.80
4/04/2025	0.83	0.83	0.79	0.82	10,926	0.82
4/03/2025	0.87	0.88	0.82	0.83	11,719	0.83
4/02/2025	0.87	0.89	0.82	0.88	5,984	0.88
4/01/2025	0.86	0.86	0.82	0.83	7,280	0.83
3/31/2025	0.87	0.87	0.82	0.87	7,975	0.87
3/28/2025	0.87	0.87	0.84	0.87	7,278	0.87
3/27/2025	0.90	0.90	0.85	0.87	12,457	0.87
3/26/2025	0.87	0.92	0.87	0.91	6,434	0.91
3/25/2025	0.88	0.91	0.87	0.90	4,104	0.90
3/24/2025	0.94	0.94	0.87	0.91	2,920	0.91
3/21/2025	0.87	0.91	0.85	0.91	8,703	0.91
3/20/2025	0.95	0.95	0.91	0.91	5,049	0.91
3/19/2025	0.90	0.95	0.80	0.89	22,611	0.89
3/18/2025	0.88	0.98	0.88	0.94	1,774	0.94
3/17/2025	0.94	0.97	0.94	0.96	9,355	0.96
3/14/2025	0.87	0.93	0.79	0.91	6,473	0.91
3/13/2025	0.88	0.93	0.88	0.90	3,776	0.90
3/12/2025	0.94	0.95	0.89	0.90	21,190	0.90
3/11/2025	0.92	0.99	0.92	0.99	8,819	0.99
3/10/2025	0.97	0.98	0.93	0.94	6,197	0.94
3/07/2025	0.92	1.01	0.92	0.97	11,798	0.97
3/06/2025	0.97	1.02	0.88	0.94	26,641	0.94
3/05/2025	1.01	1.01	0.98	1.00	15,897	1.00
3/04/2025	1.03	1.04	1.00	1.00	23,274	1.00
3/03/2025	1.02	1.06	1.02	1.03	10,330	1.03