La bourse est fermée

OceanPal Inc. (OP)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,5100-0,0600 (-2,33 %)
À partir de 02:50PM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242,57002,58002,51002,51002,510020 029
01 mai 20242,45002,59002,45002,57002,570012 300
30 avr. 20242,47002,51002,35602,42002,420010 700
29 avr. 20242,43002,51002,33002,46502,465013 900
26 avr. 20242,35002,54402,35002,42002,420012 600
25 avr. 20242,41002,51002,35002,35002,35008 000
24 avr. 20242,59002,61002,38002,44002,440020 800
23 avr. 20242,52002,58602,51002,52002,52009 400
22 avr. 20242,57002,65002,52002,59002,59007 900
19 avr. 20242,57002,62002,51002,54002,540018 000
18 avr. 20242,56002,66502,51002,53002,530028 800
17 avr. 20242,52002,73002,52002,52002,520010 400
16 avr. 20242,52002,78002,52002,54002,54005 900
15 avr. 20242,58002,58002,52002,56502,565014 100
12 avr. 20242,75002,75002,51002,58502,585014 000
11 avr. 20242,85002,86002,75002,75002,750027 700
10 avr. 20242,82002,92002,80002,86502,865018 500
09 avr. 20242,84002,88002,81002,81002,81006 800
08 avr. 20242,85002,86502,80002,80002,800017 200
05 avr. 20242,92002,97002,80002,83002,830015 600
04 avr. 20243,00003,02702,90002,93002,930011 500
03 avr. 20242,80003,10002,80003,03003,030084 600
02 avr. 20242,80002,82002,69002,80502,805024 500
01 avr. 20242,82002,83002,72202,83002,830010 600
28 mars 20242,78002,84002,76002,81002,810022 600
27 mars 20242,78002,80002,70002,78002,780015 100
26 mars 20242,78002,86002,72002,72002,720012 500
25 mars 20242,95002,98102,77802,87002,870026 700
22 mars 20242,97002,97002,77002,92002,920019 700
21 mars 20242,90003,14502,87202,93002,9300165 600
20 mars 20242,70002,79402,70002,79002,790061 700
19 mars 20242,60002,64002,56002,61002,610021 200
18 mars 20242,58002,59502,46002,49502,495022 400
15 mars 20242,72002,74002,56002,61002,610031 700
14 mars 20242,51002,84002,45002,75002,750091 200
13 mars 20242,30002,54002,30002,47002,470047 500
12 mars 20242,16002,40002,16002,30002,300080 200
11 mars 20242,13002,14002,11002,14002,140021 800
08 mars 20242,11002,14002,06002,10002,100024 600
07 mars 20242,03002,14501,96802,08002,080034 400
06 mars 20241,90002,03001,90002,03002,030040 900
05 mars 20241,87001,94001,87001,89001,890018 300
04 mars 20242,00002,00001,84001,86001,860029 800
01 mars 20241,95001,95501,90001,91001,910021 300
29 févr. 20241,93001,97001,90001,90001,900028 900
28 févr. 20241,95002,06001,95001,97501,975029 500
27 févr. 20241,95001,95001,90001,93001,930025 000
26 févr. 20241,94001,97001,88001,90001,900021 200
23 févr. 20242,07002,08001,82001,88001,880070 300
22 févr. 20242,08002,09002,03102,06002,06008 700
21 févr. 20242,10002,18702,07002,09002,09009 200
20 févr. 20242,17002,18002,09002,14002,140014 900
16 févr. 20242,20002,23002,12402,20002,200016 500
15 févr. 20242,21002,29202,15002,24002,240026 600
14 févr. 20242,28002,33002,20002,26002,260035 800
13 févr. 20242,33002,36002,26002,28002,28009 700
12 févr. 20242,40002,40002,32002,37002,370017 200
09 févr. 20242,35002,40502,31602,39002,390017 800
08 févr. 20242,29002,39502,21002,34002,340020 600
07 févr. 20242,38002,39002,31002,33502,33507 600
06 févr. 20242,34002,40002,32302,35002,350017 300
05 févr. 20242,34002,43002,21602,34002,340011 700
02 févr. 20242,39002,41502,35002,35002,350014 200
01 févr. 20242,44002,47002,35002,42002,420029 500
31 janv. 20242,46002,49002,46002,47002,470010 600
30 janv. 20242,55002,56002,45002,45002,450014 500
29 janv. 20242,54002,65002,41002,59002,590015 400
26 janv. 20242,57002,69002,46002,47002,470022 600
25 janv. 20242,55002,61002,47002,47002,470018 400
24 janv. 20242,62002,71002,52002,57002,570019 200
23 janv. 20242,50002,63002,50002,56002,560026 000
22 janv. 20242,61002,76002,54002,54002,540019 000
19 janv. 20242,66002,72202,55002,60002,600020 300
18 janv. 20242,56002,75002,55002,68002,680030 000
17 janv. 20242,65002,70002,55002,61002,610027 100
16 janv. 20242,75002,88502,69002,70002,700069 600
12 janv. 20242,85002,93002,78102,80002,800028 900
11 janv. 20242,84003,07002,80002,84002,840096 300
10 janv. 20242,80002,96002,75002,91002,910065 600
09 janv. 20242,79002,80002,70002,75002,750037 100
08 janv. 20242,63002,90002,60002,80002,8000143 400
05 janv. 20242,48002,65002,46002,65002,650051 600
04 janv. 20242,58002,67002,43002,51002,510035 100
03 janv. 20242,47002,67902,41002,58002,5800100 900
02 janv. 20242,24002,47002,22102,42002,420059 800
29 déc. 20232,30002,40002,16002,23002,230063 000
28 déc. 20232,26002,31002,25502,31002,310011 200
27 déc. 20232,25002,32002,25002,28002,280023 200
26 déc. 20232,32002,32002,23002,32002,320024 000
22 déc. 20232,13002,34002,11402,32002,320056 500
21 déc. 20232,13002,16002,10002,11002,110023 200
20 déc. 20232,16002,19002,10002,13002,130026 500
19 déc. 20232,11002,16002,10002,16002,160025 200
18 déc. 20232,12002,20002,10002,10002,100045 700
15 déc. 20232,14002,17102,07502,14002,140034 700
14 déc. 20232,29002,29002,13002,13002,130029 500
13 déc. 20232,14002,27702,14002,27002,270020 900
12 déc. 20232,07002,20002,07002,16002,160021 900
11 déc. 20232,06002,12002,06002,10002,100027 600
08 déc. 20232,10002,19002,10002,12002,120039 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...