Premium
OceanPal Inc (OP)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.58620689655 | 1.16 | 1.1799 | 1.105 | 10049 | 1.12355557 | CS |
| 4 | -0.09 | -7.37704918033 | 1.22 | 1.27 | 1.105 | 10800 | 1.14050501 | CS |
| 12 | -0.31 | -21.5277777778 | 1.44 | 1.4999 | 1.0201 | 17945 | 1.2324611 | CS |
| 26 | -0.46 | -28.9308176101 | 1.59 | 1.85 | 1.0201 | 15244 | 1.41997296 | CS |
| 52 | -1.15 | -50.4385964912 | 2.28 | 3.145 | 1.0201 | 21069 | 1.90197219 | CS |
| 156 | -98.87 | -98.87 | 100 | 352 | 1.0201 | 748850 | 126.48723674 | CS |
| 260 | -2070.87 | -99.9454633205 | 2072 | 2414 | 1.0201 | 621680 | 223.6511059 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1399999 | 1.12 | 2743 |
| 1739403300 | 1.1299999 | 0 | 0.44 | 1.11 | 1.1799 | 1.11 | 11442 |
| 1739316900 | 1.125 | 0.02 | 1.81 | 1.16 | 1.16 | 1.1101 | 13646 |
| 1739230500 | 1.105 | -0.02 | -1.69 | 1.1399999 | 1.1399999 | 1.105 | 6373 |
| 1738971300 | 1.124 | 0 | 0.10 | 1.16 | 1.16 | 1.11 | 16042 |
| 1738884900 | 1.1229 | -0.01 | -0.79 | 1.1299999 | 1.1399999 | 1.11 | 12756 |
| 1738798500 | 1.1318 | 0.02 | 1.92 | 1.12 | 1.15 | 1.12 | 2987 |
| 1738712100 | 1.1105 | -0.02 | -1.72 | 1.12 | 1.1399 | 1.1105 | 9631 |
| 1738625700 | 1.1298999 | -0.01 | -0.89 | 1.1399999 | 1.1399999 | 1.12 | 7781 |
| 1738366500 | 1.1399999 | -0.02 | -1.72 | 1.1299999 | 1.1586 | 1.1299999 | 7549 |
| 1738280100 | 1.16 | 0.03 | 2.65 | 1.1299999 | 1.16 | 1.1299999 | 4486 |
| 1738193700 | 1.1299999 | -0.03 | -2.63 | 1.19 | 1.24 | 1.12 | 9640 |
| 1738107300 | 1.1605 | 0 | 0.04 | 1.15 | 1.18 | 1.1399 | 4092 |
| 1738020900 | 1.16 | -0.02 | -1.69 | 1.1399999 | 1.18 | 1.1399999 | 11420 |
| 1737761700 | 1.18 | 0.04 | 3.20 | 1.19 | 1.23 | 1.16 | 14688 |
| 1737675300 | 1.1434 | 0 | 0.00 | 1.1434 | 1.1434 | 1.1434 | 0 |
| 1737588900 | 1.1434 | 0.01 | 1.19 | 1.1299999 | 1.1822 | 1.1299999 | 8662 |
| 1737502500 | 1.1299999 | -0.09 | -7.38 | 1.22 | 1.27 | 1.11 | 38113 |
| 1737156900 | 1.22 | -0.02 | -1.60 | 1.22 | 1.24 | 1.21 | 12354 |
| 1737070500 | 1.2399 | 0.01 | 0.81 | 1.23 | 1.2989 | 1.21 | 10084 |
| 1736984100 | 1.2299 | 0.02 | 1.61 | 1.21 | 1.2299 | 1.1901 | 6346 |
| 1736897700 | 1.2104 | -0.03 | -2.39 | 1.23 | 1.2352 | 1.2 | 14322 |
| 1736811300 | 1.24 | -0.04 | -3.13 | 1.26 | 1.3 | 1.2 | 5282 |
| 1736552100 | 1.28 | 0.02 | 1.59 | 1.34 | 1.34 | 1.23 | 26720 |
| 1736379300 | 1.26 | -0.06 | -4.54 | 1.31 | 1.3399 | 1.22 | 18536 |
| 1736292900 | 1.3199 | -0.01 | -0.38 | 1.32 | 1.3812 | 1.31 | 15785 |
| 1736206500 | 1.3249 | 0.05 | 4.32 | 1.36 | 1.46 | 1.3249 | 43855 |
| 1735947300 | 1.27 | 0.03 | 2.42 | 1.22 | 1.27 | 1.22 | 13546 |
| 1735860900 | 1.24 | 0.08 | 6.90 | 1.17 | 1.27 | 1.1607 | 22776 |
| 1735688100 | 1.16 | 0.02 | 1.75 | 1.12 | 1.17 | 1.12 | 24754 |
| 1735601700 | 1.1399999 | -0.05 | -4.19 | 1.18 | 1.2 | 1.11 | 33643 |
| 1735342500 | 1.1899 | 0.08 | 7.20 | 1.11 | 1.1899 | 1.11 | 23809 |
| 1735256100 | 1.11 | 0.02 | 1.83 | 1.09 | 1.1255 | 1.08 | 20727 |
| 1735077840 | 1.09 | 0 | 0.00 | 1.09 | 1.12 | 1.05 | 14170 |
| 1734996900 | 1.09 | 0 | 0.00 | 1.09 | 1.1646 | 1.0201 | 44807 |
| 1734737700 | 1.09 | -0.02 | -1.36 | 1.1 | 1.16 | 1.07 | 45983 |
| 1734651300 | 1.105 | -0.01 | -0.90 | 1.1299999 | 1.16 | 1.1001 | 13707 |
| 1734564900 | 1.115 | -0.11 | -8.61 | 1.22 | 1.22 | 1.04 | 87684 |
| 1734478500 | 1.22 | -0.06 | -4.31 | 1.29 | 1.29 | 1.22 | 17681 |
| 1734392100 | 1.275 | -0.09 | -6.25 | 1.3899999 | 1.3899999 | 1.27 | 41306 |
| 1734132900 | 1.36 | -0.05 | -3.55 | 1.41 | 1.41 | 1.35 | 37273 |
| 1734046500 | 1.41 | 0.01 | 0.71 | 1.4 | 1.41 | 1.4 | 9029 |
| 1733960100 | 1.4 | -0.01 | -0.72 | 1.43 | 1.43 | 1.4 | 12148 |
| 1733873700 | 1.4101 | 0.01 | 0.58 | 1.43 | 1.43 | 1.4 | 19224 |
| 1733787300 | 1.4019 | -0.01 | -0.57 | 1.41 | 1.41 | 1.4 | 26498 |
| 1733528100 | 1.4099 | -0.02 | -1.35 | 1.41 | 1.45 | 1.4 | 7464 |
| 1733441700 | 1.4292 | 0.02 | 1.61 | 1.42 | 1.4299 | 1.4 | 8796 |
| 1733355300 | 1.4066 | -0.02 | -1.64 | 1.46 | 1.47 | 1.4 | 15224 |
| 1733268900 | 1.43 | -0.02 | -1.38 | 1.47 | 1.47 | 1.4 | 10456 |
| 1733182500 | 1.45 | 0.03 | 2.11 | 1.46 | 1.4999 | 1.43 | 24197 |
| 1732917840 | 1.42 | 0.01 | 0.71 | 1.42 | 1.44 | 1.4 | 25936 |
| 1732750500 | 1.41 | -0.01 | -0.70 | 1.41 | 1.42 | 1.4 | 12719 |
| 1732664100 | 1.42 | -0.01 | -1.04 | 1.42 | 1.46 | 1.42 | 9223 |
| 1732577700 | 1.4349 | -0.01 | -0.35 | 1.46 | 1.46 | 1.4 | 11522 |
| 1732318500 | 1.44 | -0.02 | -1.37 | 1.44 | 1.4415 | 1.4 | 8676 |
| 1732232100 | 1.46 | 0.04 | 2.82 | 1.43 | 1.49 | 1.41 | 12710 |
| 1732145700 | 1.42 | -0 | -0.11 | 1.42 | 1.46 | 1.42 | 10359 |
| 1732059300 | 1.4216 | -0.05 | -3.29 | 1.42 | 1.47 | 1.4191 | 8107 |
| 1731972900 | 1.4699 | 0.01 | 1.02 | 1.54 | 1.54 | 1.4 | 27831 |
| 1731713700 | 1.455 | -0.01 | -0.34 | 1.48 | 1.57 | 1.42 | 5274 |
| 1731627300 | 1.46 | -0.04 | -2.67 | 1.51 | 1.5601 | 1.45 | 10247 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
