Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OceanPal Inc. - Common Stock (NQ: OP )

2.380 -0.030 (-1.24%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 22.80 24.00 22.00 22.20 23,915 -1.80(-7.50%)
Dec 29, 2022 23.80 26.40 22.60 24.00 29,182 -0.80(-3.23%)
Dec 28, 2022 22.80 25.80 21.20 24.80 39,790 +1.80(+7.83%)
Dec 27, 2022 25.40 26.00 23.00 23.00 35,966 -4.00(-14.81%)
Dec 23, 2022 30.40 32.00 24.00 27.00 109,301 +0.40(+1.50%)
Dec 22, 2022 42.80 44.60 22.62 26.60 371,517 -8.08(-23.30%)
Dec 21, 2022 46.00 102.00 32.20 34.68 200,289 -259.32(-88.20%)
Dec 20, 2022 360.40 372.20 240.00 294.00 3,220 -24.00(-7.55%)
Dec 19, 2022 340.00 334.00 300.20 318.00 124 -3.80(-1.18%)
Dec 16, 2022 340.00 340.00 310.00 321.80 238 +8.60(+2.75%)
Dec 15, 2022 343.20 345.80 310.20 313.20 450 -43.60(-12.22%)
Dec 14, 2022 381.00 387.60 349.00 356.80 450 -24.20(-6.35%)
Dec 13, 2022 400.00 411.60 378.00 381.00 220 -8.80(-2.26%)
Dec 12, 2022 400.00 420.00 388.80 389.80 174 -6.20(-1.57%)
Dec 09, 2022 416.60 444.00 396.00 396.00 279 -11.00(-2.70%)
Dec 08, 2022 418.80 418.80 400.00 407.00 89 +5.00(+1.24%)
Dec 07, 2022 412.00 412.00 399.00 402.00 169 +0.00(+0.00%)
Dec 06, 2022 440.00 440.00 400.00 402.00 292 -8.40(-2.05%)
Dec 05, 2022 440.00 440.00 405.00 410.40 265 -19.60(-4.56%)
Dec 02, 2022 472.20 480.00 413.20 430.00 598 -21.60(-4.78%)
Dec 01, 2022 424.40 500.00 424.40 451.60 951 +13.80(+3.15%)
Nov 30, 2022 427.00 509.00 400.00 437.80 1,676 -0.60(-0.14%)
Nov 29, 2022 440.00 446.00 424.00 438.40 91 -1.80(-0.41%)
Nov 28, 2022 446.00 447.00 420.00 440.20 88 -6.80(-1.52%)
Nov 25, 2022 428.00 449.40 420.00 447.00 55 +2.40(+0.54%)
Nov 23, 2022 440.00 454.00 428.00 444.60 229 -3.00(-0.67%)
Nov 22, 2022 442.20 460.00 441.00 447.60 46 -1.20(-0.27%)
Nov 21, 2022 460.00 487.80 442.00 448.80 63 -25.40(-5.36%)
Nov 18, 2022 466.40 497.60 460.00 474.20 37 -5.60(-1.17%)
Nov 17, 2022 460.00 497.80 442.20 479.80 116 +13.80(+2.96%)
Nov 16, 2022 540.00 540.00 440.20 466.00 188 -34.00(-6.80%)
Nov 15, 2022 500.00 554.40 484.00 500.00 183 +10.20(+2.08%)
Nov 14, 2022 472.60 500.20 447.00 489.80 139 +41.00(+9.14%)
Nov 11, 2022 419.80 478.00 410.20 448.80 237 +40.20(+9.84%)
Nov 10, 2022 420.00 438.20 403.40 408.60 244 -8.20(-1.97%)
Nov 09, 2022 440.00 460.00 413.00 416.80 181 -14.60(-3.38%)
Nov 08, 2022 429.00 460.00 413.00 431.40 156 +11.40(+2.71%)
Nov 07, 2022 450.00 453.20 411.80 420.00 152 -6.20(-1.45%)
Nov 04, 2022 440.00 460.00 420.00 426.20 89 +6.20(+1.48%)
Nov 03, 2022 440.00 460.00 400.00 420.00 276 -6.80(-1.59%)
Nov 02, 2022 468.00 468.00 420.00 426.80 141 -18.80(-4.22%)
Nov 01, 2022 460.00 460.00 442.00 445.60 76 +5.20(+1.18%)
Oct 31, 2022 483.80 499.20 421.20 440.40 110 -39.00(-8.14%)
Oct 28, 2022 480.00 499.60 462.40 479.40 97 +3.20(+0.67%)
Oct 27, 2022 500.00 500.00 460.80 476.20 102 +9.20(+1.97%)
Oct 26, 2022 438.00 500.00 438.00 467.00 199 +30.60(+7.01%)
Oct 25, 2022 420.00 440.00 408.00 436.40 666 +19.80(+4.75%)
Oct 24, 2022 480.00 480.80 415.60 416.60 567 -33.60(-7.46%)
Oct 21, 2022 520.00 529.80 450.00 450.20 672 -60.60(-11.86%)
Oct 20, 2022 500.00 557.80 480.00 510.80 222 +8.80(+1.75%)
Oct 19, 2022 500.00 560.00 470.00 502.00 198 +2.00(+0.40%)
Oct 18, 2022 600.00 600.00 468.00 500.00 721 -54.00(-9.75%)
Oct 17, 2022 580.00 580.00 540.00 554.00 59 -11.60(-2.05%)
Oct 14, 2022 600.00 600.00 560.00 565.60 64 +5.60(+1.00%)
Oct 13, 2022 540.00 578.00 516.40 560.00 96 +23.80(+4.44%)
Oct 12, 2022 551.40 580.00 508.00 536.20 279 -9.00(-1.65%)
Oct 11, 2022 599.00 600.00 542.00 545.20 399 -48.40(-8.15%)
Oct 10, 2022 600.00 620.00 590.00 593.60 134 +3.60(+0.61%)
Oct 07, 2022 629.40 650.00 590.00 590.00 226 -30.40(-4.90%)
Oct 06, 2022 678.00 700.00 606.20 620.40 466 -51.80(-7.71%)
Oct 05, 2022 700.00 800.00 662.00 672.20 841 +12.20(+1.85%)
Oct 04, 2022 620.00 690.00 620.60 660.00 356 +31.80(+5.06%)
Oct 03, 2022 608.00 640.00 603.40 628.20 153 +18.00(+2.95%)
Sep 30, 2022 640.00 680.00 602.00 610.20 208 -71.60(-10.50%)
Sep 29, 2022 720.00 720.00 600.00 681.80 186 -23.00(-3.26%)
Sep 28, 2022 720.00 720.00 679.80 704.80 37 +6.80(+0.97%)
Sep 27, 2022 760.00 750.00 679.80 698.00 177 -7.80(-1.11%)
Sep 26, 2022 700.00 793.80 686.80 705.80 85 +3.40(+0.48%)
Sep 23, 2022 740.00 750.00 690.00 702.40 104 -38.00(-5.13%)
Sep 22, 2022 799.00 799.00 740.00 740.40 100 -29.60(-3.84%)
Sep 21, 2022 770.20 800.00 754.00 770.00 76 +11.80(+1.56%)
Sep 20, 2022 760.00 779.80 750.00 758.20 120 -9.60(-1.25%)
Sep 19, 2022 810.00 810.00 762.20 767.80 115 -32.60(-4.07%)
Sep 16, 2022 800.00 810.00 790.00 800.40 142 +0.40(+0.05%)
Sep 15, 2022 814.00 838.80 800.00 800.00 44 -20.00(-2.44%)
Sep 14, 2022 840.00 840.00 810.60 820.00 20 -3.20(-0.39%)
Sep 13, 2022 820.00 824.00 810.00 823.20 32 -16.20(-1.93%)
Sep 12, 2022 840.00 860.00 803.00 839.40 103 +31.40(+3.89%)
Sep 09, 2022 800.00 830.00 800.00 808.00 106 -4.00(-0.49%)
Sep 08, 2022 817.00 839.40 800.00 812.00 72 +2.00(+0.25%)
Sep 07, 2022 800.00 840.00 800.00 810.00 57 -7.80(-0.95%)
Sep 06, 2022 840.00 840.00 800.00 817.80 59 -2.40(-0.29%)
Sep 02, 2022 840.00 840.00 800.00 820.20 75 +14.20(+1.76%)
Sep 01, 2022 811.40 860.00 802.80 806.00 79 -34.00(-4.05%)
Aug 31, 2022 813.80 860.00 801.00 840.00 80 +27.60(+3.40%)
Aug 30, 2022 840.00 837.40 800.00 812.40 83 +2.20(+0.27%)
Aug 29, 2022 840.00 843.80 800.00 810.20 155 -55.40(-6.40%)
Aug 26, 2022 840.00 918.00 823.80 865.60 521 +30.20(+3.62%)
Aug 25, 2022 843.80 876.20 824.00 835.40 50 -5.80(-0.69%)
Aug 24, 2022 880.00 880.00 826.80 841.20 80 -2.00(-0.24%)
Aug 23, 2022 871.40 879.80 826.40 843.20 60 +3.40(+0.40%)
Aug 22, 2022 860.00 889.80 832.60 839.80 90 -29.60(-3.40%)
Aug 19, 2022 870.00 879.80 860.00 869.40 51 -9.00(-1.02%)
Aug 18, 2022 879.60 894.80 870.00 878.40 65 +8.40(+0.97%)
Aug 17, 2022 900.00 900.00 860.00 870.00 53 -30.00(-3.33%)
Aug 16, 2022 900.00 913.80 860.60 900.00 179 -2.40(-0.27%)
Aug 15, 2022 920.00 939.80 900.00 902.40 79 -29.20(-3.13%)
Aug 12, 2022 940.00 940.00 906.80 931.60 57 +8.40(+0.91%)
Aug 11, 2022 960.00 960.00 900.00 923.20 195 +27.00(+3.01%)
Aug 10, 2022 880.35 925.35 854.92 896.20 262 +16.04(+1.82%)
Aug 09, 2022 899.92 899.92 841.23 880.16 168 +11.54(+1.33%)
Aug 08, 2022 880.35 899.72 820.29 868.62 178 +7.83(+0.91%)
Aug 05, 2022 880.35 915.57 843.18 860.79 110 -41.28(-4.58%)
Aug 04, 2022 880.35 919.48 862.94 902.07 234 +15.85(+1.79%)
Aug 03, 2022 880.35 899.92 860.79 886.22 120 +9.98(+1.14%)
Aug 02, 2022 880.35 899.92 843.18 876.25 232 +15.46(+1.80%)
Aug 01, 2022 821.66 889.16 821.66 860.79 333 +38.54(+4.69%)
Jul 29, 2022 825.38 841.42 803.27 822.25 105 +18.19(+2.26%)
Jul 28, 2022 841.23 880.16 803.27 804.06 259 -29.74(-3.57%)
Jul 27, 2022 802.10 841.23 797.40 833.79 77 +33.65(+4.21%)
Jul 26, 2022 802.10 821.66 786.84 800.14 96 -19.37(-2.36%)
Jul 25, 2022 782.54 841.23 782.54 819.51 228 +5.48(+0.67%)
Jul 22, 2022 802.10 831.45 802.10 814.03 110 +0.20(+0.02%)
Jul 21, 2022 821.66 848.86 802.10 813.84 271 -8.61(-1.05%)
Jul 20, 2022 880.35 880.35 822.05 822.45 298 -38.34(-4.45%)
Jul 19, 2022 827.53 860.79 827.53 860.79 272 +26.21(+3.14%)
Jul 18, 2022 860.79 880.35 824.60 834.58 316 -21.32(-2.49%)
Jul 15, 2022 851.01 1036 821.66 855.90 2,185 +44.02(+5.42%)
Jul 14, 2022 860.79 880.35 811.88 811.88 154 -22.50(-2.70%)
Jul 13, 2022 860.79 880.35 831.45 834.38 140 -18.59(-2.18%)
Jul 12, 2022 919.48 935.13 841.23 852.97 383 -76.10(-8.19%)
Jul 11, 2022 934.35 958.61 909.89 929.07 106 -19.76(-2.08%)
Jul 08, 2022 939.04 948.83 904.22 948.83 329 +31.89(+3.48%)
Jul 07, 2022 903.83 1125 903.83 916.94 3,095 +40.11(+4.57%)
Jul 06, 2022 872.92 899.92 860.79 876.83 51 -23.09(-2.57%)
Jul 05, 2022 919.48 977.98 833.40 899.92 166 -22.30(-2.42%)
Jul 01, 2022 971.52 1000 919.48 922.22 41 -18.00(-1.91%)
Jun 30, 2022 939.04 978.17 923.39 940.22 25 -18.39(-1.92%)
Jun 29, 2022 919.48 997.73 903.83 958.61 121 +36.78(+3.99%)
Jun 28, 2022 938.07 960.96 903.83 921.83 78 -17.02(-1.81%)
Jun 27, 2022 899.92 948.83 890.13 938.85 91 +36.78(+4.08%)
Jun 24, 2022 891.70 938.65 871.55 902.07 176 +35.41(+4.09%)
Jun 23, 2022 908.33 919.48 831.45 866.66 148 -15.85(-1.80%)
Jun 22, 2022 899.92 919.48 880.35 882.51 161 -32.08(-3.51%)
Jun 21, 2022 890.53 935.13 880.35 914.59 214 +23.48(+2.63%)
Jun 17, 2022 908.52 923.39 844.94 891.11 407 -24.45(-2.67%)
Jun 16, 2022 978.17 1040 881.14 915.57 612 -138.51(-13.14%)
Jun 15, 2022 1037 1066 980.52 1054 185 +8.02(+0.77%)
Jun 14, 2022 1075 1076 978.17 1046 528 -26.41(-2.46%)
Jun 13, 2022 1096 1115 1025 1072 213 -45.97(-4.11%)
Jun 10, 2022 1173 1211 1059 1118 683 -63.83(-5.40%)
Jun 09, 2022 1232 1346 1158 1182 867 -44.42(-3.62%)
Jun 08, 2022 1182 1301 1182 1227 618 +31.34(+2.62%)
Jun 07, 2022 1150 1229 1135 1195 395 +43.65(+3.79%)
Jun 06, 2022 1211 1207 1115 1152 462 -93.45(-7.51%)
Jun 03, 2022 1171 1278 1171 1245 892 +90.95(+7.88%)
Jun 02, 2022 1115 1192 1115 1154 137 +30.38(+2.70%)
Jun 01, 2022 1115 1182 1096 1124 174 -58.45(-4.94%)
May 31, 2022 1202 1230 1154 1182 314 +19.03(+1.64%)
May 27, 2022 1154 1211 1122 1163 371 +28.65(+2.53%)
May 26, 2022 1096 1173 1083 1135 175 +51.91(+4.79%)
May 25, 2022 1132 1132 1021 1083 166 +25.19(+2.38%)
May 24, 2022 1077 1096 1023 1057 253 -48.65(-4.40%)
May 23, 2022 1057 1138 1056 1106 206 +52.49(+4.98%)
May 20, 2022 1134 1154 1018 1054 288 -85.94(-7.54%)
May 19, 2022 1192 1192 1086 1140 143 +14.42(+1.28%)
May 18, 2022 1211 1211 1125 1125 145 -78.45(-6.52%)
May 17, 2022 1091 1250 1091 1204 424 +112.87(+10.35%)
May 16, 2022 1042 1154 1020 1091 268 +23.65(+2.22%)
May 13, 2022 1038 1094 982.50 1067 256 +40.57(+3.95%)
May 12, 2022 999.81 1070 961.36 1027 264 -3.66(-0.36%)
May 11, 2022 999.81 1048 999.81 1030 240 -17.69(-1.69%)
May 10, 2022 1038 1077 1021 1048 230 -28.84(-2.68%)
May 09, 2022 1070 1095 999.81 1077 341 -46.91(-4.17%)
May 06, 2022 1152 1152 1065 1124 169 -26.15(-2.27%)
May 05, 2022 1173 1192 1114 1150 256 +4.04(+0.35%)
May 04, 2022 1115 1197 1057 1146 232 +63.25(+5.84%)
May 03, 2022 1114 1114 1057 1082 172 +11.54(+1.08%)
May 02, 2022 1119 1154 1040 1071 283 -48.26(-4.31%)
Apr 29, 2022 1192 1202 1115 1119 186 -72.87(-6.11%)
Apr 28, 2022 1173 1207 1155 1192 404 +40.38(+3.51%)
Apr 27, 2022 1154 1184 1125 1152 211 +1.92(+0.17%)
Apr 26, 2022 1116 1173 1057 1150 406 +32.49(+2.91%)
Apr 25, 2022 1173 1190 1107 1117 446 -95.36(-7.86%)
Apr 22, 2022 1192 1240 1188 1213 241 +10.96(+0.91%)
Apr 21, 2022 1286 1384 1192 1202 1,092 -66.72(-5.26%)
Apr 20, 2022 1250 1325 1231 1268 640 +28.26(+2.28%)
Apr 19, 2022 1231 1267 1171 1240 502 +16.54(+1.35%)
Apr 18, 2022 1211 1298 1181 1224 1,153 +21.92(+1.82%)
Apr 14, 2022 1173 1307 1154 1202 1,064 +3.84(+0.32%)
Apr 13, 2022 1250 1250 1084 1198 826 -61.53(-4.89%)
Apr 12, 2022 1115 1365 1077 1259 1,776 +182.47(+16.94%)
Apr 11, 2022 1096 1115 1073 1077 581 -28.65(-2.59%)
Apr 08, 2022 1104 1143 1101 1106 551 -41.14(-3.59%)
Apr 07, 2022 1115 1154 1079 1147 773 -41.34(-3.48%)
Apr 06, 2022 1231 1233 1122 1188 857 -80.95(-6.38%)
Apr 05, 2022 1288 1403 1231 1269 1,538 +9.61(+0.76%)
Apr 04, 2022 1250 1317 1197 1259 920 -61.52(-4.66%)
Apr 01, 2022 1384 1423 1269 1321 1,046 -129.78(-8.95%)
Mar 31, 2022 1480 1480 1413 1451 675 +33.64(+2.37%)
Mar 30, 2022 1422 1494 1386 1417 1,033 +20.17(+1.44%)
Mar 29, 2022 1404 1422 1350 1397 836 +14.76(+1.07%)
Mar 28, 2022 1345 1494 1314 1382 1,731 +69.69(+5.31%)
Mar 25, 2022 1350 1386 1242 1312 1,249 -47.00(-3.46%)
Mar 24, 2022 1413 1437 1305 1359 1,067 -46.63(-3.32%)
Mar 23, 2022 1476 1575 1334 1406 2,830 -6.49(-0.46%)
Mar 22, 2022 1241 1440 1206 1413 2,838 +213.55(+17.81%)
Mar 21, 2022 1170 1314 1098 1199 3,184 +29.89(+2.56%)
Mar 18, 2022 1193 1233 1118 1169 1,972 -55.10(-4.50%)
Mar 17, 2022 1170 1347 1170 1224 4,260 +143.69(+13.30%)
Mar 16, 2022 1116 1251 1080 1081 2,005 -63.02(-5.51%)
Mar 15, 2022 1208 1240 1075 1144 3,088 -113.08(-9.00%)
Mar 14, 2022 1242 1312 1138 1257 2,672 -75.80(-5.69%)
Mar 11, 2022 1404 1420 1262 1332 4,283 -243.98(-15.48%)
Mar 10, 2022 1765 1548 1576 6,254 -44.11(-2.72%)
Mar 09, 2022 1566 1909 1494 1620 8,379 -378.12(-18.92%)
Mar 08, 2022 3115 3169 1589 1999 34,227 -270.08(-11.90%)
Mar 07, 2022 1368 3061 1296 2269 60,932 +1143.35(+101.60%)
Mar 04, 2022 1044 1242 954.29 1125 8,438 +135.22(+13.66%)
Mar 03, 2022 918.28 1008 850.04 990.12 1,996 +53.84(+5.75%)
Mar 02, 2022 882.27 1044 848.06 936.29 1,910 +80.49(+9.40%)
Mar 01, 2022 864.27 891.46 846.44 855.80 361 +5.94(+0.70%)
Feb 28, 2022 862.47 930.89 848.96 849.86 705 -47.00(-5.24%)
Feb 25, 2022 877.59 909.28 871.47 896.86 566 +50.60(+5.98%)
Feb 24, 2022 846.26 894.70 784.14 846.26 595 -27.91(-3.19%)
Feb 23, 2022 864.27 930.89 844.46 874.17 747 +18.73(+2.19%)
Feb 22, 2022 828.08 879.21 819.25 855.44 244 -13.86(-1.59%)
Feb 18, 2022 869.31 0 -30.97(-3.44%)
Feb 17, 2022 882.27 918.10 882.27 900.28 342 +0.18(+0.02%)
Feb 16, 2022 900.28 925.49 873.27 900.10 373 -0.18(-0.02%)
Feb 15, 2022 882.27 913.42 864.27 900.28 448 +4.50(+0.50%)
Feb 14, 2022 900.28 925.30 846.26 895.78 697 -0.72(-0.08%)
Feb 11, 2022 756.23 934.67 756.23 896.50 2,637 +122.44(+15.82%)
Feb 10, 2022 720.22 774.24 711.22 774.06 739 +58.34(+8.15%)
Feb 09, 2022 738.23 785.04 702.40 715.72 1,490 -12.78(-1.75%)
Feb 08, 2022 720.22 747.23 707.80 728.50 941 -9.72(-1.32%)
Feb 07, 2022 792.24 792.24 734.99 738.23 778 -54.02(-6.82%)
Feb 04, 2022 864.27 864.45 791.70 792.24 1,347 -45.55(-5.44%)
Feb 03, 2022 936.29 837.80 918 -97.59(-10.43%)
Feb 02, 2022 990.31 1018 929.09 935.39 641 -60.32(-6.06%)
Feb 01, 2022 981.66 1025 954.29 995.71 496 +25.75(+2.65%)
Jan 31, 2022 936.47 969.96 539 -13.32(-1.36%)
Jan 28, 2022 972.30 1006 936.29 983.28 358 +14.94(+1.54%)
Jan 27, 2022 1008 1008 918.46 968.34 445 -8.82(-0.90%)
Jan 26, 2022 990.31 1026 944.21 977.16 727 +7.92(+0.82%)
Jan 25, 2022 1026 1044 884.79 969.24 1,610 -58.88(-5.73%)
Jan 24, 2022 972.30 1044 900.64 1028 1,721 +18.91(+1.87%)
Jan 21, 2022 1116 1181 990.49 1009 8,932 -1115.45(-52.50%)
Jan 20, 2022 2485 2611 2017 2125 1,839 -540.16(-20.27%)
Jan 19, 2022 2755 2791 2665 2665 144 -90.03(-3.27%)
Jan 18, 2022 3079 3133 2737 2755 227 -468.14(-14.53%)
Jan 14, 2022 3223 0 -297.10(-8.44%)
Jan 13, 2022 3835 3853 3511 3520 204 -459.14(-11.54%)
Jan 12, 2022 3511 4177 3457 3979 498 +468.15(+13.33%)
Jan 11, 2022 3475 3601 3439 3511 73 +0.00(+0.00%)
Jan 10, 2022 3511 3595 3439 3511 42 -90.03(-2.50%)
Jan 07, 2022 3673 3709 3565 3601 54 +0.00(+0.00%)
Jan 06, 2022 3745 3889 3565 3601 119 -180.06(-4.76%)
Jan 05, 2022 3835 4051 3727 3781 73 -90.02(-2.33%)
Jan 04, 2022 3799 3925 3745 3871 76 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.