StocksOceanPal Inc. (OP)
OP
Close Price: 0.83
Open Price: 0.869
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 1.2200000286102295 | 1.2699999809265137 | 1.2200000286102295 | 1.2699999809265137 | 13500 |
| 06 Jan 2025 | 1.3600000143051147 | 1.4600000381469727 | 1.3250000476837158 | 1.3250000476837158 | 44000 |
| 07 Jan 2025 | 1.3200000524520874 | 1.38100004196167 | 1.309999942779541 | 1.3200000524520874 | 15800 |
| 08 Jan 2025 | 1.309999942779541 | 1.340000033378601 | 1.2200000286102295 | 1.2599999904632568 | 18500 |
| 10 Jan 2025 | 1.340000033378601 | 1.340000033378601 | 1.2300000190734863 | 1.2799999713897705 | 26700 |
| 13 Jan 2025 | 1.2599999904632568 | 1.2799999713897705 | 1.2000000476837158 | 1.2400000095367432 | 5300 |
| 14 Jan 2025 | 1.2300000190734863 | 1.2350000143051147 | 1.2000000476837158 | 1.2100000381469727 | 14300 |
| 15 Jan 2025 | 1.2100000381469727 | 1.2300000190734863 | 1.190000057220459 | 1.2300000190734863 | 6300 |
| 16 Jan 2025 | 1.2899999618530273 | 1.2990000247955322 | 1.2100000381469727 | 1.2400000095367432 | 10100 |
| 17 Jan 2025 | 1.2300000190734863 | 1.2400000095367432 | 1.2100000381469727 | 1.2200000286102295 | 12400 |
| 21 Jan 2025 | 1.2200000286102295 | 1.2899999618530273 | 1.1100000143051147 | 1.1299999952316284 | 38800 |
| 22 Jan 2025 | 1.1299999952316284 | 1.1820000410079956 | 1.1299999952316284 | 1.1430000066757202 | 10300 |
| 23 Jan 2025 | 1.1399999856948853 | 1.190000057220459 | 1.1399999856948853 | 1.190000057220459 | 16700 |
| 24 Jan 2025 | 1.190000057220459 | 1.2300000190734863 | 1.159999966621399 | 1.1799999475479126 | 14700 |
| 27 Jan 2025 | 1.1399999856948853 | 1.1749999523162842 | 1.1399999856948853 | 1.159999966621399 | 11500 |
| 28 Jan 2025 | 1.1649999618530273 | 1.1649999618530273 | 1.1399999856948853 | 1.1610000133514404 | 4100 |
| 29 Jan 2025 | 1.190000057220459 | 1.2400000095367432 | 1.1200000047683716 | 1.1299999952316284 | 9600 |
| 30 Jan 2025 | 1.1299999952316284 | 1.159999966621399 | 1.1299999952316284 | 1.159999966621399 | 4500 |
| 31 Jan 2025 | 1.1299999952316284 | 1.159000039100647 | 1.1299999952316284 | 1.1399999856948853 | 7600 |
| 03 Feb 2025 | 1.1399999856948853 | 1.1399999856948853 | 1.1200000047683716 | 1.1299999952316284 | 7800 |
| 04 Feb 2025 | 1.1200000047683716 | 1.1399999856948853 | 1.1109999418258667 | 1.1109999418258667 | 9600 |
| 05 Feb 2025 | 1.1390000581741333 | 1.1390000581741333 | 1.1299999952316284 | 1.1319999694824219 | 3000 |
| 06 Feb 2025 | 1.1299999952316284 | 1.1399999856948853 | 1.1100000143051147 | 1.1230000257492065 | 12400 |
| 07 Feb 2025 | 1.159999966621399 | 1.159999966621399 | 1.1100000143051147 | 1.1239999532699585 | 16000 |
| 10 Feb 2025 | 1.1399999856948853 | 1.1399999856948853 | 1.1050000190734863 | 1.1050000190734863 | 6400 |
| 11 Feb 2025 | 1.159999966621399 | 1.159999966621399 | 1.1100000143051147 | 1.125 | 13600 |
| 12 Feb 2025 | 1.1100000143051147 | 1.1799999475479126 | 1.1100000143051147 | 1.1299999952316284 | 11400 |
| 13 Feb 2025 | 1.1319999694824219 | 1.1399999856948853 | 1.1200000047683716 | 1.1299999952316284 | 2700 |
| 14 Feb 2025 | 1.1399999856948853 | 1.1399999856948853 | 1.100000023841858 | 1.1050000190734863 | 11600 |
| 18 Feb 2025 | 1.1399999856948853 | 1.1399999856948853 | 1.0800000429153442 | 1.100000023841858 | 8300 |
| 19 Feb 2025 | 1.100000023841858 | 1.1150000095367432 | 1.0850000381469727 | 1.090000033378601 | 6700 |
| 20 Feb 2025 | 1.090000033378601 | 1.090000033378601 | 1.0399999618530273 | 1.0700000524520874 | 28300 |
| 21 Feb 2025 | 1.0700000524520874 | 1.1150000095367432 | 1.0399999618530273 | 1.0700000524520874 | 7200 |
| 24 Feb 2025 | 1.0700000524520874 | 1.1100000143051147 | 1.0499999523162842 | 1.0570000410079956 | 11900 |
| 25 Feb 2025 | 1.059999942779541 | 1.0700000524520874 | 1.0399999618530273 | 1.0399999618530273 | 7400 |
| 26 Feb 2025 | 1.0499999523162842 | 1.090000033378601 | 1.0399999618530273 | 1.059999942779541 | 7600 |
| 27 Feb 2025 | 1.100000023841858 | 1.1399999856948853 | 1.059999942779541 | 1.0800000429153442 | 10800 |
| 28 Feb 2025 | 1.0800000429153442 | 1.0800000429153442 | 1.0399999618530273 | 1.0449999570846558 | 9000 |
| 03 Mar 2025 | 1.0199999809265137 | 1.065000057220459 | 1.0199999809265137 | 1.034999966621399 | 10300 |
| 04 Mar 2025 | 1.0299999713897705 | 1.0399999618530273 | 1.0 | 1.0010000467300415 | 23300 |
| 05 Mar 2025 | 1.0099999904632568 | 1.0099999904632568 | 0.9800000190734863 | 1.0 | 15900 |
| 06 Mar 2025 | 0.968999981880188 | 1.0199999809265137 | 0.8799999952316284 | 0.9449999928474426 | 27300 |
| 07 Mar 2025 | 0.9200000166893005 | 1.0089999437332153 | 0.9200000166893005 | 0.9700000286102295 | 11800 |
| 10 Mar 2025 | 0.9700000286102295 | 0.9800000190734863 | 0.9309999942779541 | 0.9399999976158142 | 6200 |
| 11 Mar 2025 | 0.9200000166893005 | 0.9940000176429749 | 0.9200000166893005 | 0.9900000095367432 | 8800 |
| 12 Mar 2025 | 0.9350000023841858 | 0.949999988079071 | 0.8899999856948853 | 0.8960000276565552 | 21100 |
| 13 Mar 2025 | 0.8799999952316284 | 0.9330000281333923 | 0.8799999952316284 | 0.8970000147819519 | 3800 |
| 14 Mar 2025 | 0.8700000047683716 | 0.9300000071525574 | 0.7860000133514404 | 0.9049999713897705 | 6500 |
| 17 Mar 2025 | 0.9399999976158142 | 0.9700000286102295 | 0.9399999976158142 | 0.9649999737739563 | 9400 |
| 18 Mar 2025 | 0.8799999952316284 | 0.9800000190734863 | 0.8799999952316284 | 0.9449999928474426 | 1700 |
| 19 Mar 2025 | 0.8999999761581421 | 0.9459999799728394 | 0.800000011920929 | 0.8899999856948853 | 22600 |
| 20 Mar 2025 | 0.9509999752044678 | 0.9509999752044678 | 0.9100000262260437 | 0.9100000262260437 | 5000 |
| 21 Mar 2025 | 0.8700000047683716 | 0.9139999747276306 | 0.8500000238418579 | 0.9139999747276306 | 8700 |
| 24 Mar 2025 | 0.9399999976158142 | 0.9440000057220459 | 0.8700000047683716 | 0.9100000262260437 | 2900 |
| 25 Mar 2025 | 0.878000020980835 | 0.9100000262260437 | 0.871999979019165 | 0.8999999761581421 | 4100 |
| 26 Mar 2025 | 0.8700000047683716 | 0.9200000166893005 | 0.8700000047683716 | 0.9100000262260437 | 6300 |
| 27 Mar 2025 | 0.8949999809265137 | 0.8949999809265137 | 0.8500000238418579 | 0.8700000047683716 | 12500 |
| 28 Mar 2025 | 0.8700000047683716 | 0.8700000047683716 | 0.8420000076293945 | 0.8700000047683716 | 7300 |
| 31 Mar 2025 | 0.8700000047683716 | 0.8700000047683716 | 0.8199999928474426 | 0.8700000047683716 | 8000 |
| 01 Apr 2025 | 0.8600000143051147 | 0.8650000095367432 | 0.8209999799728394 | 0.8299999833106995 | 7300 |
| 02 Apr 2025 | 0.8690000176429749 | 0.8880000114440918 | 0.8220000267028809 | 0.8799999952316284 | 6000 |