OceanPal Inc. (SVRN)
NASDAQ: SVRN · Real-Time Price · USD
0.4470
-0.0311 (-6.50%)
Feb 19, 2026, 3:21 PM EST - Market open
OceanPal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 0.51 | 0.51 | 0.45 | 0.45 | - | -5.84% | 183,453 |
| Feb 18, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 6.24% | 42,571 |
| Feb 17, 2026 | 0.51 | 0.51 | 0.42 | 0.45 | 0.45 | -11.59% | 191,185 |
| Feb 13, 2026 | 0.56 | 0.56 | 0.50 | 0.51 | 0.51 | -8.94% | 138,542 |
| Feb 12, 2026 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -3.25% | 53,548 |
| Feb 11, 2026 | 0.64 | 0.67 | 0.57 | 0.58 | 0.58 | -9.63% | 146,536 |
| Feb 10, 2026 | 0.70 | 0.70 | 0.62 | 0.64 | 0.64 | -5.97% | 86,868 |
| Feb 9, 2026 | 0.71 | 0.72 | 0.67 | 0.68 | 0.68 | -2.24% | 93,563 |
| Feb 6, 2026 | 0.75 | 0.80 | 0.69 | 0.70 | 0.70 | -9.43% | 122,642 |
| Feb 5, 2026 | 0.85 | 0.85 | 0.75 | 0.77 | 0.77 | -11.29% | 150,233 |
| Feb 4, 2026 | 0.96 | 0.96 | 0.84 | 0.87 | 0.87 | -9.18% | 160,163 |
| Feb 3, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 0.23% | 42,543 |
| Feb 2, 2026 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -1.81% | 88,498 |
| Jan 30, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -1.17% | 127,516 |
| Jan 29, 2026 | 1.04 | 1.04 | 0.95 | 0.98 | 0.98 | -5.77% | 219,375 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | -4.59% | 189,460 |
| Jan 27, 2026 | 1.11 | 1.16 | 1.07 | 1.09 | 1.09 | 0.93% | 205,742 |
| Jan 26, 2026 | 1.16 | 1.16 | 1.06 | 1.08 | 1.08 | -6.09% | 277,863 |
| Jan 23, 2026 | 1.22 | 1.24 | 1.12 | 1.15 | 1.15 | -4.17% | 199,405 |
| Jan 22, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 79,223 |
| Jan 21, 2026 | 1.21 | 1.29 | 1.20 | 1.21 | 1.21 | -0.82% | 62,639 |
| Jan 20, 2026 | 1.22 | 1.27 | 1.20 | 1.22 | 1.22 | 1.67% | 45,878 |
| Jan 16, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | - | 59,874 |
| Jan 15, 2026 | 1.20 | 1.29 | 1.20 | 1.20 | 1.20 | - | 69,166 |
| Jan 14, 2026 | 1.15 | 1.28 | 1.15 | 1.20 | 1.20 | 3.45% | 165,846 |
| Jan 13, 2026 | 1.26 | 1.33 | 1.15 | 1.16 | 1.16 | -7.20% | 276,011 |
| Jan 12, 2026 | 1.25 | 1.35 | 1.23 | 1.25 | 1.25 | -1.57% | 156,469 |
| Jan 9, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 40,773 |
| Jan 8, 2026 | 1.23 | 1.32 | 1.23 | 1.26 | 1.26 | 1.61% | 117,825 |
| Jan 7, 2026 | 1.27 | 1.30 | 1.24 | 1.24 | 1.24 | - | 114,134 |
| Jan 6, 2026 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | 0.81% | 105,912 |
| Jan 5, 2026 | 1.14 | 1.26 | 1.14 | 1.23 | 1.23 | 6.03% | 207,570 |
| Jan 2, 2026 | 1.12 | 1.21 | 1.11 | 1.16 | 1.16 | 7.41% | 151,752 |
| Dec 31, 2025 | 1.06 | 1.18 | 1.06 | 1.08 | 1.08 | 1.89% | 181,059 |
| Dec 30, 2025 | 1.04 | 1.11 | 1.04 | 1.06 | 1.06 | 0.95% | 197,725 |
| Dec 29, 2025 | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | 2.94% | 233,539 |
| Dec 26, 2025 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 255,558 |
| 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% | 130,337 |
| Dec 22, 2025 | 1.07 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 134,199 |
| Dec 19, 2025 | 1.09 | 1.19 | 1.07 | 1.08 | 1.08 | 2.86% | 148,812 |
| Dec 18, 2025 | 1.17 | 1.18 | 1.01 | 1.05 | 1.05 | -8.70% | 213,090 |
| Dec 17, 2025 | 1.31 | 1.33 | 1.15 | 1.15 | 1.15 | -14.18% | 171,097 |
| 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 |