OceanPal Inc. (SVRN)
NASDAQ: SVRN · Real-Time Price · USD
1.080
+0.020 (1.89%)
At close: Dec 31, 2025, 4:00 PM EST
1.130
+0.050 (4.63%)
After-hours: Dec 31, 2025, 7:27 PM EST
OceanPal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.06 | 1.18 | 1.06 | 1.08 | 1.08 | 1.89% | 181,050 |
| Dec 30, 2025 | 1.04 | 1.11 | 1.04 | 1.06 | 1.06 | 0.95% | 197,322 |
| Dec 29, 2025 | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | 2.94% | 210,219 |
| Dec 26, 2025 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 244,128 |
| Dec 24, 2025 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 167,618 |
| Dec 23, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 130,298 |
| Dec 22, 2025 | 1.07 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 133,589 |
| Dec 19, 2025 | 1.09 | 1.19 | 1.07 | 1.08 | 1.08 | 2.86% | 145,342 |
| Dec 18, 2025 | 1.17 | 1.18 | 1.01 | 1.05 | 1.05 | -8.70% | 212,338 |
| Dec 17, 2025 | 1.31 | 1.33 | 1.15 | 1.15 | 1.15 | -14.18% | 167,108 |
| Dec 16, 2025 | 1.29 | 1.37 | 1.27 | 1.34 | 1.34 | 1.52% | 121,480 |
| Dec 15, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | -1.49% | 109,959 |
| Dec 12, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 45,664 |
| Dec 11, 2025 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 98,622 |
| Dec 10, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 45,506 |
| Dec 9, 2025 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | -1.08% | 74,399 |
| Dec 8, 2025 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | 0.36% | 81,716 |
| Dec 5, 2025 | 1.41 | 1.45 | 1.38 | 1.39 | 1.39 | -0.71% | 59,827 |
| Dec 4, 2025 | 1.40 | 1.45 | 1.38 | 1.40 | 1.40 | -1.41% | 73,904 |
| Dec 3, 2025 | 1.39 | 1.46 | 1.36 | 1.42 | 1.42 | 4.41% | 122,712 |
| Dec 2, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 92,809 |
| Dec 1, 2025 | 1.46 | 1.47 | 1.37 | 1.38 | 1.38 | 0.73% | 267,371 |
| Nov 28, 2025 | 1.35 | 1.41 | 1.35 | 1.37 | 1.37 | 0.74% | 27,025 |
| Nov 26, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 51,902 |
| Nov 25, 2025 | 1.38 | 1.41 | 1.32 | 1.37 | 1.37 | -1.79% | 58,274 |
| Nov 24, 2025 | 1.36 | 1.42 | 1.33 | 1.40 | 1.40 | 2.57% | 90,153 |
| Nov 21, 2025 | 1.29 | 1.39 | 1.27 | 1.36 | 1.36 | 2.26% | 79,423 |
| Nov 20, 2025 | 1.40 | 1.44 | 1.30 | 1.33 | 1.33 | -4.32% | 208,691 |
| Nov 19, 2025 | 1.50 | 1.51 | 1.39 | 1.39 | 1.39 | -8.55% | 139,717 |
| Nov 18, 2025 | 1.34 | 1.61 | 1.31 | 1.52 | 1.52 | 10.95% | 390,608 |
| Nov 17, 2025 | 1.46 | 1.46 | 1.32 | 1.37 | 1.37 | -0.72% | 85,152 |
| Nov 14, 2025 | 1.28 | 1.40 | 1.28 | 1.38 | 1.38 | 7.81% | 135,895 |
| Nov 13, 2025 | 1.41 | 1.43 | 1.28 | 1.28 | 1.28 | -10.49% | 65,704 |
| Nov 12, 2025 | 1.42 | 1.48 | 1.42 | 1.43 | 1.43 | - | 63,722 |
| Nov 11, 2025 | 1.43 | 1.47 | 1.40 | 1.43 | 1.43 | -0.69% | 96,749 |
| Nov 10, 2025 | 1.42 | 1.47 | 1.41 | 1.44 | 1.44 | 2.86% | 129,996 |
| Nov 7, 2025 | 1.26 | 1.44 | 1.26 | 1.40 | 1.40 | 10.24% | 187,114 |
| Nov 6, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 140,629 |
| Nov 5, 2025 | 1.36 | 1.38 | 1.26 | 1.28 | 1.28 | -5.19% | 229,452 |
| Nov 4, 2025 | 1.32 | 1.38 | 1.30 | 1.35 | 1.35 | - | 134,871 |
| Nov 3, 2025 | 1.39 | 1.40 | 1.32 | 1.35 | 1.35 | -2.88% | 114,694 |
| Oct 31, 2025 | 1.31 | 1.40 | 1.30 | 1.39 | 1.39 | 8.59% | 191,159 |
| Oct 30, 2025 | 1.43 | 1.43 | 1.28 | 1.28 | 1.28 | -20.00% | 472,050 |
| Oct 29, 2025 | 1.77 | 1.79 | 1.60 | 1.60 | 1.60 | -8.05% | 598,288 |
| Oct 28, 2025 | 2.05 | 2.07 | 1.65 | 1.74 | 1.74 | -20.91% | 5,562,086 |
| Oct 27, 2025 | 2.18 | 2.38 | 2.14 | 2.20 | 2.20 | 3.77% | 459,629 |
| Oct 24, 2025 | 1.99 | 2.17 | 1.99 | 2.12 | 2.12 | 9.28% | 510,754 |
| Oct 23, 2025 | 1.89 | 1.97 | 1.82 | 1.94 | 1.94 | 3.74% | 154,181 |
| Oct 22, 2025 | 1.95 | 2.01 | 1.82 | 1.87 | 1.87 | -5.56% | 287,730 |
| Oct 21, 2025 | 1.98 | 2.08 | 1.90 | 1.98 | 1.98 | -1.98% | 342,569 |