OceanPal Inc. (SVRN)
NASDAQ: SVRN · Real-Time Price · USD
8.83
-0.18 (-2.00%)
At close: Apr 24, 2026, 4:00 PM EDT
8.53
-0.30 (-3.40%)
After-hours: Apr 24, 2026, 6:36 PM EDT
OceanPal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9.12 | 9.12 | 8.81 | 8.83 | 8.83 | -2.00% | 4,187 |
| Apr 23, 2026 | 9.56 | 9.92 | 8.33 | 9.01 | 9.01 | -6.24% | 10,611 |
| Apr 22, 2026 | 9.92 | 9.93 | 9.61 | 9.61 | 9.61 | -2.04% | 13,254 |
| Apr 21, 2026 | 10.51 | 10.51 | 9.61 | 9.81 | 9.81 | -2.68% | 12,898 |
| Apr 20, 2026 | 10.08 | 10.33 | 10.01 | 10.08 | 10.08 | -1.37% | 19,396 |
| Apr 17, 2026 | 9.99 | 10.71 | 9.98 | 10.22 | 10.22 | -3.40% | 15,953 |
| Apr 16, 2026 | 10.68 | 11.01 | 9.62 | 10.58 | 10.58 | -2.49% | 25,853 |
| Apr 15, 2026 | 11.20 | 11.20 | 10.51 | 10.85 | 10.85 | -5.98% | 9,322 |
| Apr 14, 2026 | 12.07 | 12.42 | 11.13 | 11.54 | 11.54 | -4.63% | 24,526 |
| Apr 13, 2026 | 10.86 | 12.48 | 10.51 | 12.10 | 12.10 | 13.51% | 32,429 |
| Apr 10, 2026 | 10.72 | 10.98 | 9.76 | 10.66 | 10.66 | - | 12,308 |
| Apr 9, 2026 | 11.17 | 11.17 | 10.50 | 10.66 | 10.66 | -7.14% | 18,139 |
| Apr 8, 2026 | 9.29 | 12.39 | 9.29 | 11.48 | 11.48 | 22.78% | 131,757 |
| Apr 7, 2026 | 9.49 | 10.09 | 9.27 | 9.35 | 9.35 | -2.40% | 27,298 |
| Apr 6, 2026 | 7.86 | 10.30 | 7.67 | 9.58 | 9.58 | 21.11% | 74,584 |
| Apr 2, 2026 | 7.31 | 8.15 | 6.61 | 7.91 | 7.91 | 12.52% | 66,507 |
| Apr 1, 2026 | 6.84 | 8.40 | 6.51 | 7.03 | 7.03 | -0.99% | 90,659 |
| Mar 31, 2026 | 6.02 | 7.20 | 6.00 | 7.10 | 7.10 | -3.40% | 75,722 |
| Mar 30, 2026 | 7.32 | 9.94 | 6.80 | 7.35 | 7.35 | 4.97% | 252,252 |
| Mar 27, 2026 | 4.85 | 8.00 | 4.80 | 7.00 | 7.00 | 13.85% | 483,548 |
| Mar 26, 2026 | 3.44 | 6.18 | 3.12 | 6.15 | 6.15 | 50.00% | 908,336 |
| Mar 25, 2026 | 4.00 | 4.11 | 3.78 | 4.10 | 4.10 | -3.35% | 66,361 |
| Mar 24, 2026 | 4.20 | 4.35 | 4.04 | 4.24 | 4.24 | -7.06% | 38,647 |
| Mar 23, 2026 | 4.44 | 4.63 | 4.02 | 4.56 | 4.56 | -7.54% | 120,498 |
| Mar 20, 2026 | 5.24 | 5.30 | 4.94 | 4.94 | 4.94 | -9.30% | 222,996 |
| Mar 19, 2026 | 5.32 | 5.96 | 4.79 | 5.44 | 5.44 | 23.07% | 4,043,532 |
| Mar 18, 2026 | 4.67 | 4.98 | 4.42 | 4.42 | 4.42 | -14.73% | 708,594 |
| Mar 17, 2026 | 5.01 | 5.40 | 4.66 | 5.19 | 5.19 | -1.03% | 81,812 |
| Mar 16, 2026 | 6.04 | 6.30 | 4.60 | 5.24 | 5.24 | -25.48% | 220,510 |
| Mar 13, 2026 | 7.85 | 7.90 | 6.82 | 7.03 | 7.03 | -13.40% | 67,641 |
| Mar 12, 2026 | 8.32 | 8.59 | 7.50 | 8.12 | 8.12 | 2.89% | 112,258 |
| Mar 11, 2026 | 8.48 | 8.56 | 7.68 | 7.89 | 7.89 | -7.07% | 67,297 |
| Mar 10, 2026 | 9.00 | 9.80 | 7.91 | 8.49 | 8.49 | -18.91% | 166,305 |
| Mar 9, 2026 | 10.43 | 11.60 | 10.03 | 10.47 | 10.47 | 3.89% | 170,223 |
| Mar 6, 2026 | 11.36 | 11.70 | 9.32 | 10.08 | 10.08 | -13.34% | 125,114 |
| Mar 5, 2026 | 9.68 | 12.17 | 9.68 | 11.63 | 11.63 | 6.58% | 195,733 |
| Mar 4, 2026 | 9.91 | 12.17 | 8.60 | 10.91 | 10.91 | -14.73% | 455,337 |
| Mar 3, 2026 | 15.84 | 16.72 | 12.37 | 12.80 | 12.80 | 47.13% | 5,494,627 |
| Mar 2, 2026 | 9.60 | 9.68 | 8.21 | 8.70 | 8.70 | 6.67% | 648,620 |
| Feb 27, 2026 | 8.14 | 8.16 | 7.79 | 8.16 | 8.16 | -0.05% | 6,769 |
| Feb 26, 2026 | 8.02 | 8.16 | 7.42 | 8.16 | 8.16 | -2.25% | 17,005 |
| Feb 25, 2026 | 8.34 | 8.58 | 7.82 | 8.35 | 8.35 | 6.70% | 33,091 |
| Feb 24, 2026 | 7.96 | 8.17 | 7.80 | 7.82 | 7.82 | -1.54% | 10,761 |
| Feb 23, 2026 | 8.42 | 8.85 | 7.21 | 7.95 | 7.95 | -12.68% | 315,010 |
| Feb 20, 2026 | 9.96 | 9.96 | 9.00 | 9.10 | 9.10 | 0.11% | 8,490 |
| Feb 19, 2026 | 10.26 | 10.26 | 8.88 | 9.09 | 9.09 | -4.94% | 11,491 |
| Feb 18, 2026 | 9.70 | 9.80 | 9.40 | 9.56 | 9.56 | 6.24% | 2,160 |
| Feb 17, 2026 | 10.20 | 10.20 | 8.48 | 9.00 | 9.00 | -11.59% | 9,588 |
| Feb 13, 2026 | 11.18 | 11.20 | 10.00 | 10.18 | 10.18 | -8.94% | 6,927 |
| Feb 12, 2026 | 11.89 | 11.89 | 11.00 | 11.18 | 11.18 | -3.25% | 2,677 |