Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

2.559 +0.089 (+3.59%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 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 (%)
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%)
Oct 02, 2023 3.000 3.030 2.720 2.850 293,776 -0.08(-2.73%)
Sep 29, 2023 2.270 3.330 2.220 2.930 2,288,597 +0.79(+36.92%)
Sep 28, 2023 1.900 2.160 1.880 2.140 428,467 +0.30(+16.30%)
Sep 27, 2023 1.890 1.990 1.840 1.840 94,926 -0.08(-4.17%)
Sep 26, 2023 1.920 2.030 1.890 1.920 207,452 +0.01(+0.52%)
Sep 25, 2023 1.740 1.940 1.860 1.910 360,472 +0.21(+12.35%)
Sep 22, 2023 1.650 1.770 1.650 1.700 202,040 +0.05(+3.03%)
Sep 21, 2023 1.690 1.690 1.600 1.650 41,612 -0.02(-1.20%)
Sep 20, 2023 1.720 1.720 1.650 1.670 37,337 -0.04(-2.34%)
Sep 19, 2023 1.680 1.750 1.680 1.710 68,897 +0.02(+1.18%)
Sep 18, 2023 1.630 1.715 1.620 1.690 107,624 +0.06(+3.68%)
Sep 15, 2023 1.630 1.650 1.590 1.630 42,178 -0.02(-1.21%)
Sep 14, 2023 1.620 1.650 1.620 1.650 36,902 +0.00(+0.00%)
Sep 13, 2023 1.640 1.674 1.630 1.650 8,819 -0.01(-0.60%)
Sep 12, 2023 1.640 1.700 1.640 1.660 23,444 -0.02(-1.19%)
Sep 11, 2023 1.600 1.700 1.590 1.680 58,134 +0.09(+5.66%)
Sep 08, 2023 1.680 1.690 1.574 1.590 61,176 -0.08(-4.79%)
Sep 07, 2023 1.670 1.700 1.670 1.670 30,669 -0.04(-2.34%)
Sep 06, 2023 1.700 1.720 1.650 1.710 43,424 +0.02(+1.18%)
Sep 05, 2023 1.720 1.720 1.660 1.690 86,187 -0.02(-1.17%)
Sep 01, 2023 1.750 1.750 1.690 1.710 35,178 +0.01(+0.59%)
Aug 31, 2023 1.690 1.740 1.650 1.700 57,603 +0.02(+1.19%)
Aug 30, 2023 1.600 1.680 1.600 1.680 41,120 +0.05(+3.07%)
Aug 29, 2023 1.640 1.650 1.570 1.630 102,367 +0.02(+1.24%)
Aug 28, 2023 1.590 1.650 1.550 1.610 54,285 +0.04(+2.55%)
Aug 25, 2023 1.540 1.570 1.530 1.570 16,351 +0.04(+2.61%)
Aug 24, 2023 1.620 1.630 1.530 1.530 31,107 -0.10(-6.13%)
Aug 23, 2023 1.590 1.630 1.560 1.630 18,293 +0.06(+3.82%)
Aug 22, 2023 1.630 1.670 1.550 1.570 63,133 -0.06(-3.68%)
Aug 21, 2023 1.650 1.650 1.630 1.630 28,873 -0.02(-1.21%)
Aug 18, 2023 1.690 1.690 1.630 1.650 30,612 -0.04(-2.37%)
Aug 17, 2023 1.720 1.720 1.650 1.690 25,653 -0.01(-0.59%)
Aug 16, 2023 1.750 1.750 1.690 1.700 35,308 -0.02(-1.16%)
Aug 15, 2023 1.750 1.760 1.700 1.720 31,272 -0.03(-1.71%)
Aug 14, 2023 1.750 1.766 1.710 1.750 52,299 +0.04(+2.34%)
Aug 11, 2023 1.770 1.777 1.700 1.710 37,462 -0.04(-2.29%)
Aug 10, 2023 1.780 1.790 1.700 1.750 46,981 -0.04(-2.23%)
Aug 09, 2023 1.880 1.880 1.770 1.790 80,569 -0.07(-3.76%)
Aug 08, 2023 1.740 1.880 1.680 1.860 109,601 +0.12(+6.90%)
Aug 07, 2023 1.790 1.820 1.675 1.740 65,996 -0.05(-2.79%)
Aug 04, 2023 1.920 1.920 1.760 1.790 108,242 -0.08(-4.28%)
Aug 03, 2023 1.760 1.950 1.750 1.870 304,977 +0.12(+6.86%)
Aug 02, 2023 1.710 1.750 1.655 1.750 74,688 +0.03(+1.74%)
Aug 01, 2023 1.780 1.790 1.700 1.720 73,452 -0.08(-4.44%)
Jul 31, 2023 1.820 1.840 1.700 1.800 218,869 +0.01(+0.56%)
Jul 28, 2023 1.630 1.880 1.620 1.790 240,387 +0.18(+11.18%)
Jul 27, 2023 1.630 1.654 1.580 1.610 58,365 +0.00(+0.00%)
Jul 26, 2023 1.620 1.630 1.540 1.610 45,013 +0.01(+0.63%)
Jul 25, 2023 1.630 1.654 1.580 1.600 42,075 -0.03(-1.84%)
Jul 24, 2023 1.630 1.700 1.630 1.630 73,182 -0.04(-2.40%)
Jul 21, 2023 1.690 1.700 1.620 1.670 48,864 +0.00(+0.00%)
Jul 20, 2023 1.660 1.680 1.620 1.670 78,775 +0.02(+1.21%)
Jul 19, 2023 1.550 1.690 1.527 1.650 132,255 +0.10(+6.45%)
Jul 18, 2023 1.590 1.590 1.520 1.550 84,150 -0.03(-1.90%)
Jul 17, 2023 1.610 1.610 1.517 1.580 86,209 +0.04(+2.27%)
Jul 14, 2023 1.630 1.660 1.520 1.545 142,067 -0.08(-4.63%)
Jul 13, 2023 1.520 1.760 1.480 1.620 1,130,586 +0.04(+2.53%)
Jul 12, 2023 1.400 2.050 1.390 1.580 1,630,341 +0.20(+14.33%)
Jul 11, 2023 1.360 1.420 1.300 1.382 245,834 +0.02(+1.62%)
Jul 10, 2023 1.480 1.485 1.260 1.360 220,296 -0.10(-6.85%)
Jul 07, 2023 1.530 1.548 1.460 1.460 175,172 -0.08(-5.19%)
Jul 06, 2023 1.640 1.650 1.520 1.540 191,664 -0.08(-4.94%)
Jul 05, 2023 1.680 1.720 1.620 1.620 72,470 -0.06(-3.57%)
Jul 03, 2023 1.630 1.760 1.610 1.680 155,776 +0.04(+2.44%)
Jun 30, 2023 1.680 1.700 1.590 1.640 88,690 -0.02(-1.20%)
Jun 29, 2023 1.700 1.700 1.600 1.660 58,787 -0.03(-1.78%)
Jun 28, 2023 1.650 1.700 1.650 1.690 99,089 +0.07(+4.32%)
Jun 27, 2023 1.630 1.750 1.600 1.620 417,871 +0.02(+1.25%)
Jun 26, 2023 1.700 1.730 1.570 1.600 158,682 -0.09(-5.33%)
Jun 23, 2023 1.700 1.730 1.660 1.690 77,410 -0.01(-0.59%)
Jun 22, 2023 1.800 1.820 1.690 1.700 141,174 -0.09(-5.29%)
Jun 21, 2023 1.800 1.838 1.770 1.795 178,032 -0.03(-1.37%)
Jun 20, 2023 1.910 1.925 1.815 1.820 112,495 -0.07(-3.70%)
Jun 16, 2023 2.010 2.060 1.810 1.890 218,333 -0.20(-9.57%)
Jun 15, 2023 2.170 2.256 1.871 2.090 273,726 -3.05(-59.34%)
May 08, 2023 5.176 5.200 5.100 5.140 15,376 +0.01(+0.19%)
May 05, 2023 5.200 5.300 5.114 5.130 17,620 -0.03(-0.58%)
May 04, 2023 5.400 5.400 5.100 5.160 11,260 -0.04(-0.77%)
May 03, 2023 5.400 5.400 5.104 5.200 16,717 -0.12(-2.33%)
May 02, 2023 5.500 5.500 5.302 5.324 21,075 -0.19(-3.38%)
May 01, 2023 5.800 5.800 5.402 5.510 13,480 +0.00(+0.04%)
Apr 28, 2023 5.790 5.790 5.290 5.508 21,171 -0.28(-4.80%)
Apr 27, 2023 5.800 6.000 5.620 5.786 16,305 +0.09(+1.51%)
Apr 26, 2023 5.954 6.000 5.600 5.700 28,823 -0.25(-4.27%)
Apr 25, 2023 6.000 6.358 5.620 5.954 14,920 -0.14(-2.27%)
Apr 24, 2023 6.188 6.200 6.006 6.092 11,726 +0.07(+1.20%)
Apr 21, 2023 6.160 6.360 6.020 6.020 22,971 -0.31(-4.90%)
Apr 20, 2023 6.392 6.700 6.200 6.330 50,436 +0.09(+1.41%)
Apr 19, 2023 6.330 6.398 6.100 6.242 11,709 -0.08(-1.20%)
Apr 18, 2023 6.160 6.600 6.102 6.318 16,288 +0.14(+2.23%)
Apr 17, 2023 6.200 6.200 5.810 6.180 13,983 +0.22(+3.62%)
Apr 14, 2023 6.290 6.316 5.962 5.964 21,240 +0.00(+0.07%)
Apr 13, 2023 7.158 7.200 5.600 5.960 69,598 -1.24(-17.22%)
Apr 12, 2023 7.000 7.840 6.800 7.200 57,786 +0.43(+6.41%)
Apr 11, 2023 6.800 7.000 6.606 6.766 13,238 +0.13(+1.90%)
Apr 10, 2023 6.800 6.800 6.610 6.640 11,858 +0.03(+0.45%)
Apr 06, 2023 7.000 7.100 6.600 6.610 11,445 -0.08(-1.20%)
Apr 05, 2023 6.800 6.900 6.690 6.690 22,228 -0.09(-1.33%)
Apr 04, 2023 7.198 7.198 6.636 6.780 16,274 -0.39(-5.47%)
Apr 03, 2023 7.318 7.318 6.860 7.172 17,560 +0.20(+2.87%)
Mar 31, 2023 7.200 7.364 6.700 6.972 29,487 -0.25(-3.43%)
Mar 30, 2023 7.368 7.402 7.220 7.220 14,920 -0.07(-0.93%)
Mar 29, 2023 7.520 7.520 7.240 7.288 15,894 -0.21(-2.83%)
Mar 28, 2023 7.600 7.700 7.416 7.500 6,193 +0.08(+1.11%)
Mar 27, 2023 7.800 7.760 7.332 7.418 30,071 +0.02(+0.24%)
Mar 24, 2023 7.400 7.600 7.400 7.400 6,385 -0.02(-0.30%)
Mar 23, 2023 7.800 7.800 7.254 7.422 10,956 -0.43(-5.50%)
Mar 22, 2023 7.770 7.900 7.602 7.854 13,683 +0.08(+0.98%)
Mar 21, 2023 7.280 7.798 7.202 7.778 13,052 +0.40(+5.45%)
Mar 20, 2023 7.600 7.600 7.220 7.376 12,965 -0.03(-0.35%)
Mar 17, 2023 7.910 7.910 7.340 7.402 10,437 -0.40(-5.10%)
Mar 16, 2023 7.160 7.900 7.060 7.800 22,461 +0.70(+9.86%)
Mar 15, 2023 7.600 7.600 7.040 7.100 33,458 -0.65(-8.36%)
Mar 14, 2023 7.580 7.998 7.560 7.748 19,010 +0.19(+2.46%)
Mar 13, 2023 8.600 8.600 7.200 7.562 73,719 -1.64(-17.80%)
Mar 10, 2023 9.800 9.958 9.186 9.200 39,436 -0.54(-5.54%)
Mar 09, 2023 10.40 10.41 9.680 9.740 17,202 -0.56(-5.44%)
Mar 08, 2023 10.40 10.66 9.840 10.30 44,257 -0.36(-3.38%)
Mar 07, 2023 10.15 10.81 9.840 10.66 32,559 +0.56(+5.54%)
Mar 06, 2023 9.800 10.17 9.644 10.10 17,168 +0.47(+4.88%)
Mar 03, 2023 10.00 10.00 9.620 9.630 27,518 -0.17(-1.73%)
Mar 02, 2023 10.00 10.17 9.600 9.800 38,232 -0.35(-3.45%)
Mar 01, 2023 10.20 10.31 10.02 10.15 19,315 -0.03(-0.26%)
Feb 28, 2023 10.40 10.98 10.17 10.18 16,902 -0.42(-3.98%)
Feb 27, 2023 10.60 11.10 10.20 10.60 26,987 -0.00(-0.02%)
Feb 24, 2023 11.00 11.30 10.54 10.60 20,202 -0.52(-4.68%)
Feb 23, 2023 9.600 11.36 9.494 11.12 47,122 +1.52(+15.83%)
Feb 22, 2023 10.80 10.80 9.494 9.600 45,593 -0.80(-7.69%)
Feb 21, 2023 11.20 11.20 10.30 10.40 48,193 -1.00(-8.77%)
Feb 17, 2023 12.20 12.20 11.20 11.40 33,351 -0.60(-5.00%)
Feb 16, 2023 12.20 12.33 11.60 12.00 30,069 -0.12(-0.96%)
Feb 15, 2023 13.00 14.06 11.00 12.12 96,004 -0.78(-6.06%)
Feb 14, 2023 12.00 13.00 11.80 12.90 65,481 +0.80(+6.60%)
Feb 13, 2023 13.00 13.80 12.00 12.10 89,511 -1.24(-9.30%)
Feb 10, 2023 14.59 14.85 12.50 13.34 102,565 -1.71(-11.37%)
Feb 09, 2023 17.20 17.20 15.00 15.05 303,793 +0.30(+2.01%)
Feb 08, 2023 22.20 23.40 14.76 14.76 315,894 -9.24(-38.52%)
Feb 07, 2023 25.00 25.00 23.20 24.00 54,440 -0.20(-0.83%)
Feb 06, 2023 22.40 25.00 22.40 24.20 31,734 +0.80(+3.42%)
Feb 03, 2023 22.40 24.00 22.00 23.40 22,841 +1.00(+4.46%)
Feb 02, 2023 21.20 24.00 20.80 22.40 43,681 +1.20(+5.66%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.