OceanPal Inc. - Common Stock (OP)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	1.30	1.30	1.14	1.15	598,261	1.15
8/29/2025	1.45	1.45	1.29	1.30	574,518	1.30
8/28/2025	1.57	1.58	1.45	1.45	545,382	1.45
8/27/2025	1.55	1.68	1.55	1.58	672,896	1.58
8/26/2025	1.50	1.61	1.50	1.56	516,818	1.56
8/25/2025	1.45	1.74	1.45	1.53	1,104,492	1.53
8/22/2025	0.07	0.07	0.06	0.07	54,023,288	1.63
8/21/2025	0.08	0.08	0.07	0.08	66,576,154	2.02
8/20/2025	0.10	0.12	0.09	0.10	195,495,912	2.55
8/19/2025	0.09	0.09	0.09	0.09	36,622,999	2.21
8/18/2025	0.09	0.10	0.09	0.09	7,971,391	2.36
8/15/2025	0.09	0.10	0.09	0.10	16,111,722	2.50
8/14/2025	0.09	0.10	0.09	0.10	11,792,633	2.42
8/13/2025	0.10	0.10	0.10	0.10	19,933,097	2.45
8/12/2025	0.10	0.10	0.10	0.10	29,177,148	2.62
8/11/2025	0.11	0.11	0.10	0.11	22,203,439	2.66
8/08/2025	0.11	0.11	0.11	0.11	17,508,156	2.69
8/07/2025	0.11	0.11	0.11	0.11	17,511,614	2.81
8/06/2025	0.11	0.11	0.10	0.11	25,574,786	2.71
8/05/2025	0.12	0.12	0.11	0.12	17,778,350	2.93
8/04/2025	0.13	0.13	0.11	0.12	28,857,332	2.99
8/01/2025	0.12	0.12	0.11	0.12	34,145,615	3.05
7/31/2025	0.15	0.15	0.12	0.14	84,150,694	3.38
7/30/2025	0.18	0.22	0.17	0.17	469,021,126	4.37
7/29/2025	0.16	0.17	0.14	0.14	28,505,586	3.51
7/28/2025	0.17	0.18	0.17	0.17	26,205,155	4.26
7/25/2025	0.18	0.21	0.17	0.19	85,122,679	4.68
7/24/2025	0.38	0.38	0.29	0.30	86,735,073	7.58
7/23/2025	0.45	0.46	0.40	0.41	17,109,264	10.35
7/22/2025	0.63	0.63	0.45	0.47	15,749,698	11.67
7/21/2025	0.50	0.82	0.47	0.63	55,876,335	15.75
7/18/2025	1.85	1.99	1.63	1.64	1,122,396	41.00
7/17/2025	1.80	2.21	1.80	1.82	1,211,381	45.50
7/16/2025	1.62	2.50	1.60	1.87	10,055,561	46.75
7/15/2025	1.55	1.75	1.49	1.50	1,435,562	37.50
7/14/2025	2.27	2.38	1.86	1.88	43,198,664	47.00
7/11/2025	1.26	1.43	1.23	1.36	15,809,691	34.00
7/10/2025	1.23	1.30	1.22	1.29	206,873	32.25
7/09/2025	1.18	1.26	1.18	1.24	188,030	31.00
7/08/2025	1.26	1.29	1.16	1.19	378,884	29.75
7/07/2025	1.47	1.50	1.25	1.27	451,625	31.75
7/03/2025	1.58	1.67	1.46	1.50	143,479	37.50
7/02/2025	1.60	1.66	1.55	1.59	109,885	39.75
7/01/2025	1.75	1.76	1.60	1.61	264,702	40.25
6/30/2025	1.99	2.09	1.80	1.84	397,617	46.00
6/27/2025	2.06	2.10	1.91	2.00	500,194	50.00
6/26/2025	2.04	2.14	1.90	1.91	454,486	47.75
6/25/2025	1.86	2.30	1.86	2.27	1,537,960	56.75
6/24/2025	1.83	2.09	1.82	2.01	1,818,238	50.25
6/23/2025	2.18	2.71	1.85	2.20	39,924,040	55.00
6/20/2025	1.72	1.72	1.32	1.44	1,321,901	36.00
6/18/2025	2.74	2.74	2.07	2.20	1,319,016	55.00
6/17/2025	2.17	2.95	1.78	2.90	5,783,998	72.50
6/16/2025	2.77	3.17	1.92	2.32	59,751,191	58.00
6/13/2025	0.75	1.94	0.68	1.61	80,277,884	40.25
6/12/2025	0.72	0.72	0.72	0.72	3,008	18.07
6/11/2025	0.73	0.73	0.70	0.71	3,029	17.88
6/10/2025	0.70	0.73	0.70	0.73	6,714	18.23
6/09/2025	0.73	0.73	0.71	0.71	3,715	17.75
6/06/2025	0.73	0.73	0.70	0.71	14,729	17.73
6/05/2025	0.72	0.73	0.72	0.72	6,508	18.00
6/04/2025	0.74	0.76	0.73	0.73	9,495	18.25
6/03/2025	0.76	0.76	0.73	0.75	5,468	18.75