Stockscreener 앱 받기
0.1075
4.19%
-0.0047
시장 영업 전:
.11
0.0025
+2.33%
Oceanpal Inc 주식 (OP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.1134 | $0.1074 | $0.006 | 16,758,870.0 | -4.19% |
| 2025-08-07 | $0.1132 | $0.1057 | $0.0075 | 17,199,320.0 | +3.70% |
| 2025-08-06 | $0.1138 | $0.1027 | $0.0111 | 24,659,579.0 | -7.60% |
| 2025-08-05 | $0.119 | $0.1127 | $0.0063 | 17,170,136.0 | -2.09% |
| 2025-08-04 | $0.125 | $0.113 | $0.012 | 27,923,063.0 | -1.97% |
| 2025-08-01 | $0.123 | $0.1122 | $0.0108 | 32,201,516.0 | -9.63% |
| 2025-07-31 | $0.152 | $0.1223 | $0.0297 | 82,815,421.0 | -22.81% |
| 2025-07-30 | $0.216 | $0.1654 | $0.0506 | 461,176,195.0 | +24.57% |
| 2025-07-29 | $0.17 | $0.1403 | $0.0297 | 27,860,852.0 | -17.61% |
| 2025-07-28 | $0.1832 | $0.17 | $0.0132 | 25,413,732.0 | -8.93% |
| 2025-07-25 | $0.21 | $0.17 | $0.04 | 80,515,378.0 | -38.25% |
| 2025-07-24 | $0.3831 | $0.293 | $0.0901 | 69,197,964.0 | -26.81% |
| 2025-07-23 | $0.4234 | $0.4054 | $0.018 | 3,805,143.0 | -11.31% |
| 2025-07-22 | $0.6295 | $0.45 | $0.1795 | 13,610,652.0 | -25.90% |
| 2025-07-21 | $0.819 | $0.4701 | $0.349 | 55,605,896.0 | -61.59% |
| 2025-07-18 | $1.99 | $1.63 | $0.36 | 1,077,688.0 | -9.89% |
| 2025-07-17 | $2.21 | $1.80 | $0.4096 | 1,192,023.0 | -2.67% |
| 2025-07-16 | $2.50 | $1.60 | $0.90 | 10,012,783.0 | +24.67% |
| 2025-07-15 | $1.75 | $1.49 | $0.26 | 1,412,111.0 | -20.21% |
| 2025-07-14 | $2.38 | $1.86 | $0.5199 | 43,002,903.0 | +38.24% |
Oceanpal Inc 주식 (OP) 연도별 가격 이력
이 심층 분석에서는 Oceanpal Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oceanpal Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oceanpal Inc 주식 (OP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.125 | $0.1027 | $0.0223 | 152,671,354.0 | -20.37% |
| 2025-07 | $2.50 | $0.1223 | $2.38 | 890,173,222.0 | -92.66% |
| 2025-06 | $3.17 | $0.6803 | $2.49 | 187,672,770.0 | +148.62% |
| 2025-05 | $0.82 | $0.672 | $0.148 | 353,469.0 | +8.84% |
| 2025-04 | $0.90 | $0.63 | $0.27 | 594,338.0 | -21.83% |
| 2025-03 | $1.06 | $0.7863 | $0.2787 | 200,041.0 | -16.76% |
| 2025-02 | $1.18 | $1.04 | $0.1399 | 189,702.0 | -8.33% |
| 2025-01 | $1.46 | $1.11 | $0.35 | 302,384.0 | -1.72% |
Oceanpal Inc 주식 (OP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.50 | $1.02 | $0.4798 | 478,284.0 | -19.19% |
| 2024-11 | $1.65 | $1.40 | $0.25 | 281,183.0 | -12.63% |
| 2024-10 | $1.85 | $1.60 | $0.25 | 364,293.0 | +0.91% |
| 2024-09 | $1.62 | $1.43 | $0.19 | 227,139.0 | -0.61% |
| 2024-08 | $1.79 | $1.40 | $0.39 | 662,890.0 | -8.53% |
| 2024-07 | $2.09 | $1.74 | $0.35 | 414,743.0 | -5.38% |
| 2024-06 | $2.26 | $1.73 | $0.53 | 406,526.0 | -16.44% |
| 2024-05 | $2.71 | $2.11 | $0.595 | 433,468.0 | -8.02% |
| 2024-04 | $3.10 | $2.33 | $0.7699 | 385,855.0 | -13.88% |
| 2024-03 | $3.15 | $1.84 | $1.30 | 796,199.0 | +47.89% |
| 2024-02 | $2.47 | $1.82 | $0.6499 | 428,972.0 | -23.08% |
| 2024-01 | $3.07 | $2.22 | $0.8489 | 904,932.0 | +10.76% |
Oceanpal Inc 주식 (OP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.49 | $2.05 | $0.4416 | 642,707.0 | -3.04% |
| 2023-11 | $2.61 | $2.08 | $0.53 | 497,498.0 | -7.82% |
| 2023-10 | $3.27 | $2.11 | $1.16 | 2,651,823.0 | -14.85% |
| 2023-09 | $3.33 | $1.57 | $1.76 | 4,244,132.0 | +72.35% |
| 2023-08 | $1.95 | $1.53 | $0.4199 | 1,482,937.0 | -5.56% |
| 2023-07 | $2.05 | $1.26 | $0.7899 | 5,034,927.0 | +9.76% |
| 2023-06 | $4.14 | $0.176 | $3.96 | 5,407,276.0 | +815.69% |
| 2023-05 | $0.29 | $0.173 | $0.117 | 10,689,849.0 | -34.97% |
| 2023-04 | $0.392 | $0.2645 | $0.1275 | 9,024,830.0 | -21.00% |
| 2023-03 | $0.5407 | $0.335 | $0.2057 | 11,010,454.0 | -31.49% |
| 2023-02 | $1.25 | $0.4747 | $0.7753 | 28,820,870.0 | -47.54% |
| 2023-01 | $1.30 | $0.7742 | $0.5258 | 17,686,434.0 | -12.63% |
1.18%
4.71%
자본화:
|
볼륨(24시간):