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 )

2.580 -0.020 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 2.600 2.630 2.540 2.580 9,478 -0.02(-0.77%)
May 09, 2024 2.500 2.705 2.460 2.600 23,061 +0.11(+4.42%)
May 08, 2024 2.500 2.500 2.460 2.490 10,441 -0.01(-0.40%)
May 07, 2024 2.500 2.520 2.500 2.500 12,575 -0.02(-0.79%)
May 06, 2024 2.420 2.550 2.380 2.520 15,258 +0.01(+0.40%)
May 03, 2024 2.570 2.570 2.466 2.510 6,858 +0.00(+0.00%)
May 02, 2024 2.570 2.580 2.510 2.510 20,238 -0.06(-2.33%)
May 01, 2024 2.450 2.590 2.450 2.570 12,342 +0.15(+6.20%)
Apr 30, 2024 2.470 2.510 2.356 2.420 10,686 -0.04(-1.83%)
Apr 29, 2024 2.430 2.510 2.330 2.465 13,883 +0.04(+1.86%)
Apr 26, 2024 2.350 2.544 2.350 2.420 12,722 +0.07(+2.98%)
Apr 25, 2024 2.410 2.510 2.350 2.350 8,029 -0.09(-3.69%)
Apr 24, 2024 2.590 2.610 2.380 2.440 20,797 -0.08(-3.17%)
Apr 23, 2024 2.520 2.586 2.510 2.520 9,407 -0.07(-2.70%)
Apr 22, 2024 2.570 2.650 2.520 2.590 7,964 +0.05(+1.97%)
Apr 19, 2024 2.570 2.620 2.510 2.540 18,009 +0.01(+0.40%)
Apr 18, 2024 2.560 2.665 2.510 2.530 28,844 +0.01(+0.40%)
Apr 17, 2024 2.520 2.730 2.520 2.520 10,447 -0.02(-0.79%)
Apr 16, 2024 2.520 2.780 2.520 2.540 5,668 -0.02(-0.97%)
Apr 15, 2024 2.580 2.580 2.520 2.565 14,089 -0.02(-0.77%)
Apr 12, 2024 2.750 2.750 2.510 2.585 13,987 -0.17(-6.00%)
Apr 11, 2024 2.850 2.860 2.750 2.750 27,857 -0.12(-4.01%)
Apr 10, 2024 2.820 2.920 2.800 2.865 18,520 +0.06(+1.96%)
Apr 09, 2024 2.840 2.880 2.810 2.810 6,856 +0.01(+0.36%)
Apr 08, 2024 2.850 2.865 2.800 2.800 17,222 -0.03(-1.06%)
Apr 05, 2024 2.920 2.970 2.800 2.830 15,686 -0.10(-3.41%)
Apr 04, 2024 3.000 3.027 2.900 2.930 11,561 -0.10(-3.30%)
Apr 03, 2024 2.800 3.100 2.800 3.030 84,595 +0.22(+8.02%)
Apr 02, 2024 2.800 2.820 2.690 2.805 24,532 -0.02(-0.88%)
Apr 01, 2024 2.820 2.830 2.722 2.830 10,628 +0.02(+0.71%)
Mar 28, 2024 2.780 2.840 2.760 2.810 22,677 +0.03(+1.08%)
Mar 27, 2024 2.780 2.800 2.700 2.780 15,121 +0.06(+2.21%)
Mar 26, 2024 2.780 2.860 2.720 2.720 12,497 -0.15(-5.23%)
Mar 25, 2024 2.950 2.981 2.778 2.870 26,712 -0.05(-1.71%)
Mar 22, 2024 2.970 2.970 2.770 2.920 19,815 -0.01(-0.34%)
Mar 21, 2024 2.900 3.145 2.872 2.930 162,465 +0.14(+5.02%)
Mar 20, 2024 2.700 2.794 2.700 2.790 61,660 +0.18(+6.90%)
Mar 19, 2024 2.600 2.640 2.560 2.610 21,185 +0.11(+4.61%)
Mar 18, 2024 2.580 2.595 2.460 2.495 22,377 -0.11(-4.41%)
Mar 15, 2024 2.720 2.740 2.560 2.610 31,735 -0.14(-5.09%)
Mar 14, 2024 2.510 2.840 2.450 2.750 91,172 +0.28(+11.34%)
Mar 13, 2024 2.300 2.540 2.300 2.470 47,532 +0.17(+7.39%)
Mar 12, 2024 2.160 2.400 2.160 2.300 80,004 +0.16(+7.48%)
Mar 11, 2024 2.130 2.140 2.110 2.140 21,836 +0.04(+1.90%)
Mar 08, 2024 2.110 2.140 2.060 2.100 24,604 +0.02(+0.96%)
Mar 07, 2024 2.030 2.145 1.968 2.080 34,451 +0.05(+2.46%)
Mar 06, 2024 1.900 2.030 1.900 2.030 40,856 +0.14(+7.41%)
Mar 05, 2024 1.870 1.940 1.870 1.890 17,691 +0.03(+1.61%)
Mar 04, 2024 2.000 2.000 1.840 1.860 29,851 -0.05(-2.62%)
Mar 01, 2024 1.950 1.955 1.900 1.910 21,314 +0.01(+0.53%)
Feb 29, 2024 1.930 1.970 1.900 1.900 28,918 -0.08(-3.80%)
Feb 28, 2024 1.950 2.060 1.950 1.975 29,540 +0.05(+2.33%)
Feb 27, 2024 1.950 1.950 1.900 1.930 25,028 +0.03(+1.58%)
Feb 26, 2024 1.940 1.970 1.880 1.900 20,948 +0.02(+1.06%)
Feb 23, 2024 2.070 2.080 1.820 1.880 70,270 -0.18(-8.74%)
Feb 22, 2024 2.080 2.090 2.031 2.060 8,686 -0.03(-1.44%)
Feb 21, 2024 2.100 2.187 2.070 2.090 9,159 -0.05(-2.34%)
Feb 20, 2024 2.170 2.180 2.090 2.140 14,807 -0.06(-2.73%)
Feb 16, 2024 2.200 2.230 2.124 2.200 16,752 -0.04(-1.79%)
Feb 15, 2024 2.210 2.292 2.150 2.240 26,609 -0.02(-0.88%)
Feb 14, 2024 2.280 2.330 2.200 2.260 35,823 -0.02(-0.88%)
Feb 13, 2024 2.330 2.360 2.260 2.280 9,728 -0.09(-3.80%)
Feb 12, 2024 2.400 2.400 2.320 2.370 17,150 -0.02(-0.84%)
Feb 09, 2024 2.350 2.405 2.316 2.390 17,842 +0.05(+2.14%)
Feb 08, 2024 2.290 2.395 2.210 2.340 20,626 +0.00(+0.21%)
Feb 07, 2024 2.380 2.390 2.310 2.335 7,620 -0.02(-0.64%)
Feb 06, 2024 2.340 2.400 2.323 2.350 17,299 +0.01(+0.43%)
Feb 05, 2024 2.340 2.430 2.216 2.340 11,736 -0.01(-0.43%)
Feb 02, 2024 2.390 2.415 2.350 2.350 14,340 -0.07(-2.89%)
Feb 01, 2024 2.440 2.470 2.350 2.420 29,481 -0.05(-2.02%)
Jan 31, 2024 2.460 2.490 2.460 2.470 10,638 +0.02(+0.82%)
Jan 30, 2024 2.550 2.560 2.450 2.450 14,545 -0.14(-5.41%)
Jan 29, 2024 2.540 2.650 2.410 2.590 15,360 +0.12(+4.86%)
Jan 26, 2024 2.570 2.690 2.460 2.470 22,622 +0.00(+0.00%)
Jan 25, 2024 2.550 2.610 2.470 2.470 18,106 -0.10(-3.89%)
Jan 24, 2024 2.620 2.710 2.520 2.570 19,219 +0.01(+0.39%)
Jan 23, 2024 2.500 2.630 2.500 2.560 25,980 +0.02(+0.79%)
Jan 22, 2024 2.610 2.760 2.540 2.540 19,017 -0.06(-2.31%)
Jan 19, 2024 2.660 2.721 2.550 2.600 20,380 -0.08(-2.99%)
Jan 18, 2024 2.560 2.750 2.550 2.680 29,991 +0.07(+2.68%)
Jan 17, 2024 2.650 2.700 2.550 2.610 27,083 -0.09(-3.33%)
Jan 16, 2024 2.750 2.885 2.690 2.700 69,602 -0.10(-3.57%)
Jan 12, 2024 2.850 2.930 2.781 2.800 28,910 -0.04(-1.41%)
Jan 11, 2024 2.840 3.070 2.800 2.840 96,287 -0.07(-2.41%)
Jan 10, 2024 2.800 2.960 2.750 2.910 65,575 +0.16(+5.82%)
Jan 09, 2024 2.790 2.800 2.700 2.750 34,971 -0.05(-1.79%)
Jan 08, 2024 2.630 2.900 2.600 2.800 143,379 +0.15(+5.66%)
Jan 05, 2024 2.480 2.650 2.460 2.650 51,719 +0.14(+5.58%)
Jan 04, 2024 2.580 2.670 2.430 2.510 35,133 -0.07(-2.71%)
Jan 03, 2024 2.470 2.679 2.410 2.580 99,303 +0.16(+6.61%)
Jan 02, 2024 2.240 2.470 2.221 2.420 59,798 +0.19(+8.52%)
Dec 29, 2023 2.300 2.400 2.160 2.230 63,044 -0.08(-3.46%)
Dec 28, 2023 2.260 2.310 2.255 2.310 11,248 +0.03(+1.32%)
Dec 27, 2023 2.250 2.320 2.250 2.280 23,204 -0.04(-1.72%)
Dec 26, 2023 2.320 2.320 2.230 2.320 24,019 +0.00(+0.00%)
Dec 22, 2023 2.130 2.340 2.114 2.320 56,525 +0.21(+9.95%)
Dec 21, 2023 2.130 2.160 2.100 2.110 23,187 -0.02(-0.94%)
Dec 20, 2023 2.160 2.190 2.100 2.130 26,516 -0.03(-1.39%)
Dec 19, 2023 2.110 2.160 2.100 2.160 22,099 +0.06(+2.86%)
Dec 18, 2023 2.120 2.200 2.100 2.100 45,671 -0.04(-1.87%)
Dec 15, 2023 2.140 2.171 2.075 2.140 35,221 +0.01(+0.47%)
Dec 14, 2023 2.290 2.290 2.130 2.130 29,581 -0.14(-6.17%)
Dec 13, 2023 2.140 2.277 2.140 2.270 20,944 +0.11(+5.09%)
Dec 12, 2023 2.070 2.200 2.070 2.160 21,909 +0.06(+2.86%)
Dec 11, 2023 2.060 2.120 2.060 2.100 27,249 -0.02(-0.94%)
Dec 08, 2023 2.100 2.190 2.100 2.120 39,780 -0.01(-0.47%)
Dec 07, 2023 2.110 2.142 2.061 2.130 21,533 +0.02(+0.95%)
Dec 06, 2023 2.160 2.170 2.048 2.110 57,372 -0.05(-2.31%)
Dec 05, 2023 2.260 2.290 2.150 2.160 33,806 -0.15(-6.49%)
Dec 04, 2023 2.430 2.430 2.280 2.310 23,426 -0.09(-3.75%)
Dec 01, 2023 2.240 2.490 2.240 2.400 46,217 +0.10(+4.35%)
Nov 30, 2023 2.320 2.350 2.200 2.300 23,338 -0.08(-3.36%)
Nov 29, 2023 2.250 2.420 2.180 2.380 48,816 +0.10(+4.39%)
Nov 28, 2023 2.190 2.375 2.160 2.280 23,354 +0.07(+3.17%)
Nov 27, 2023 2.100 2.320 2.080 2.210 47,136 -0.02(-0.90%)
Nov 24, 2023 2.230 2.230 2.156 2.230 7,436 +0.00(+0.00%)
Nov 22, 2023 2.190 2.250 2.150 2.230 12,227 +0.04(+2.03%)
Nov 21, 2023 2.260 2.321 2.110 2.186 20,870 -0.11(-4.76%)
Nov 20, 2023 2.180 2.335 2.110 2.295 25,925 +0.06(+2.91%)
Nov 17, 2023 2.260 2.300 2.216 2.230 6,108 -0.01(-0.45%)
Nov 16, 2023 2.290 2.350 2.231 2.240 7,508 -0.12(-5.08%)
Nov 15, 2023 2.280 2.369 2.280 2.360 16,830 +0.09(+3.96%)
Nov 14, 2023 2.250 2.360 2.250 2.270 16,352 +0.03(+1.34%)
Nov 13, 2023 2.200 2.290 2.140 2.240 23,565 -0.04(-1.75%)
Nov 10, 2023 2.330 2.330 2.200 2.280 33,367 -0.08(-3.39%)
Nov 09, 2023 2.410 2.410 2.310 2.360 19,487 -0.03(-1.26%)
Nov 08, 2023 2.370 2.445 2.310 2.390 30,872 -0.03(-1.24%)
Nov 07, 2023 2.390 2.478 2.390 2.420 13,706 -0.03(-1.22%)
Nov 06, 2023 2.550 2.550 2.420 2.450 25,114 -0.09(-3.54%)
Nov 03, 2023 2.550 2.610 2.440 2.540 34,337 -0.04(-1.55%)
Nov 02, 2023 2.500 2.590 2.440 2.580 43,719 +0.13(+5.31%)
Nov 01, 2023 2.540 2.540 2.400 2.450 35,910 -0.04(-1.80%)
Oct 31, 2023 2.400 2.500 2.400 2.495 17,759 +0.10(+3.96%)
Oct 30, 2023 2.510 2.520 2.380 2.400 37,837 -0.14(-5.51%)
Oct 27, 2023 2.600 2.600 2.480 2.540 15,262 -0.05(-1.93%)
Oct 26, 2023 2.560 2.600 2.535 2.590 16,524 +0.01(+0.39%)
Oct 25, 2023 2.540 2.620 2.532 2.580 21,625 +0.02(+0.78%)
Oct 24, 2023 2.490 2.630 2.470 2.560 50,740 +0.03(+1.19%)
Oct 23, 2023 2.540 2.620 2.490 2.530 35,945 -0.01(-0.39%)
Oct 20, 2023 2.540 2.610 2.510 2.540 41,109 +0.01(+0.40%)
Oct 19, 2023 2.570 2.650 2.530 2.530 37,590 -0.05(-1.94%)
Oct 18, 2023 2.750 2.760 2.540 2.580 69,175 -0.15(-5.49%)
Oct 17, 2023 2.610 2.770 2.560 2.730 95,770 +0.22(+8.76%)
Oct 16, 2023 2.570 2.629 2.510 2.510 60,802 -0.05(-1.95%)
Oct 13, 2023 2.690 2.736 2.513 2.560 70,775 -0.23(-8.24%)
Oct 12, 2023 2.650 2.860 2.650 2.790 96,969 +0.14(+5.28%)
Oct 11, 2023 2.490 2.730 2.460 2.650 155,566 +0.17(+6.85%)
Oct 10, 2023 2.600 2.610 2.450 2.480 77,075 -0.10(-3.88%)
Oct 09, 2023 2.590 2.690 2.510 2.580 98,795 -0.01(-0.39%)
Oct 06, 2023 2.660 2.741 2.550 2.590 117,885 -0.10(-3.72%)
Oct 05, 2023 2.200 2.810 2.200 2.690 486,751 +0.54(+25.12%)
Oct 04, 2023 3.060 3.100 2.110 2.150 436,970 -0.93(-30.19%)
Oct 03, 2023 2.830 3.270 2.820 3.080 344,125 +0.23(+8.07%)
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.