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 | -0.0724 | -7.46853723953 | 0.9694 | 1.02 | 0.88 | 13734 | 0.93836152 | CS |
| 4 | -0.233 | -20.6194690265 | 1.13 | 1.14 | 0.88 | 11545 | 1.01672262 | CS |
| 12 | -0.263 | -22.6724137931 | 1.16 | 1.46 | 0.88 | 14714 | 1.12839159 | CS |
| 26 | -0.683 | -43.2278481013 | 1.58 | 1.85 | 0.88 | 15554 | 1.35365459 | CS |
| 52 | -1.403 | -61 | 2.3 | 3.145 | 0.88 | 19557 | 1.84794489 | CS |
| 156 | -137.103 | -99.35 | 138 | 175 | 0.88 | 435530 | 63.1920497 | CS |
| 260 | -2071.103 | -99.9567084942 | 2072 | 2414 | 0.88 | 610692 | 223.81640952 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.896358 | -0.093642 | -9.46 | 0.932 | 0.95 | 0.89 | 21190 |
| 1741732500 | 0.99 | 0.04965 | 5.28 | 0.92 | 0.9939 | 0.92 | 8819 |
| 1741646100 | 0.94035 | -0.02965 | -3.06 | 0.98 | 0.98 | 0.9307 | 6087 |
| 1741390500 | 0.97 | 0.0251 | 2.66 | 0.92 | 1.0093 | 0.92 | 11798 |
| 1741304100 | 0.9449 | -0.055 | -5.50 | 0.9694 | 1.02 | 0.88 | 27141 |
| 1741217700 | 0.9999 | -0.001 | -0.10 | 1.01 | 1.01 | 0.98 | 15897 |
| 1741131300 | 1.0008999 | -0.03 | -3.29 | 1.03 | 1.04 | 1 | 23276 |
| 1741044900 | 1.035 | -0.01 | -0.96 | 1.02 | 1.065 | 1.02 | 10405 |
| 1740785700 | 1.045 | -0.04 | -3.24 | 1.08 | 1.08 | 1.0401 | 9000 |
| 1740699300 | 1.08 | 0.02 | 1.89 | 1.1 | 1.1399999 | 1.06 | 10834 |
| 1740612900 | 1.06 | 0.02 | 1.92 | 1.05 | 1.09 | 1.04 | 7550 |
| 1740526500 | 1.04 | -0.02 | -1.56 | 1.06 | 1.07 | 1.04 | 7409 |
| 1740440100 | 1.0565 | -0.01 | -1.26 | 1.07 | 1.11 | 1.05 | 11885 |
| 1740180900 | 1.07 | 0 | 0.00 | 1.07 | 1.115 | 1.0402 | 6693 |
| 1740094500 | 1.07 | -0.02 | -1.83 | 1.07 | 1.09 | 1.04 | 28258 |
| 1740008100 | 1.0899 | -0.01 | -0.93 | 1.1 | 1.115 | 1.085 | 6736 |
| 1739921700 | 1.1001 | -0 | -0.44 | 1.1399999 | 1.1399999 | 1.0803 | 8072 |
| 1739576100 | 1.105 | -0.03 | -2.21 | 1.1299999 | 1.1399999 | 1.1001 | 10631 |
| 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 |
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
