OceanPal Inc. (SVRN)
NASDAQ: SVRN · Real-Time Price · USD
8.75
-0.06 (-0.63%)
At close: Aug 28, 2026, 4:00 PM EDT
8.93
+0.19 (2.12%)
After-hours: Aug 28, 2026, 7:30 PM EDT
OceanPal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.90 | 8.99 | 8.50 | 8.75 | 8.75 | -0.63% | 10,334 |
| Aug 27, 2026 | 8.33 | 9.00 | 8.15 | 8.80 | 8.80 | 0.57% | 8,377 |
| Aug 26, 2026 | 8.31 | 8.86 | 8.11 | 8.75 | 8.75 | 5.29% | 28,333 |
| Aug 25, 2026 | 8.65 | 8.65 | 8.30 | 8.31 | 8.31 | -2.46% | 1,791 |
| Aug 24, 2026 | 8.48 | 8.90 | 8.03 | 8.52 | 8.52 | 7.30% | 6,491 |
| Aug 21, 2026 | 8.13 | 8.49 | 7.85 | 7.94 | 7.94 | 2.45% | 7,650 |
| Aug 20, 2026 | 7.06 | 8.20 | 7.06 | 7.75 | 7.75 | 8.39% | 19,929 |
| Aug 19, 2026 | 7.29 | 7.29 | 6.66 | 7.15 | 7.15 | 2.14% | 7,245 |
| Aug 18, 2026 | 7.33 | 7.53 | 7.00 | 7.00 | 7.00 | -1.55% | 1,511 |
| Aug 17, 2026 | 6.99 | 7.48 | 6.99 | 7.11 | 7.11 | 1.72% | 15,264 |
| Aug 14, 2026 | 6.92 | 6.99 | 6.77 | 6.99 | 6.99 | 4.48% | 2,687 |
| Aug 13, 2026 | 6.34 | 6.69 | 6.16 | 6.69 | 6.69 | 5.52% | 3,741 |
| Aug 12, 2026 | 6.40 | 6.40 | 6.01 | 6.34 | 6.34 | -1.86% | 21,848 |
| Aug 11, 2026 | 6.18 | 6.50 | 6.10 | 6.46 | 6.46 | 2.95% | 16,151 |
| Aug 10, 2026 | 6.20 | 8.38 | 6.15 | 6.28 | 6.28 | 0.40% | 31,180 |
| Aug 7, 2026 | 6.16 | 6.66 | 6.15 | 6.25 | 6.25 | 1.63% | 13,821 |
| Aug 6, 2026 | 6.33 | 6.48 | 6.01 | 6.15 | 6.15 | 1.32% | 16,633 |
| Aug 5, 2026 | 6.36 | 6.36 | 6.00 | 6.07 | 6.07 | -0.65% | 5,220 |
| Aug 4, 2026 | 6.50 | 6.90 | 5.90 | 6.11 | 6.11 | -3.17% | 33,478 |
| Aug 3, 2026 | 6.60 | 6.65 | 5.94 | 6.31 | 6.31 | -2.32% | 17,049 |
| Jul 31, 2026 | 6.10 | 6.51 | 5.94 | 6.46 | 6.46 | 5.90% | 8,918 |
| Jul 30, 2026 | 6.16 | 6.59 | 6.10 | 6.10 | 6.10 | -3.17% | 15,676 |
| Jul 29, 2026 | 6.78 | 6.93 | 6.14 | 6.30 | 6.30 | 1.12% | 8,186 |
| Jul 28, 2026 | 6.75 | 6.75 | 6.23 | 6.23 | 6.23 | -7.02% | 10,202 |
| Jul 27, 2026 | 7.30 | 7.30 | 6.70 | 6.70 | 6.70 | -0.15% | 3,258 |
| Jul 24, 2026 | 7.51 | 7.51 | 6.71 | 6.71 | 6.71 | -9.32% | 15,667 |
| Jul 23, 2026 | 7.50 | 7.70 | 7.40 | 7.40 | 7.40 | 1.37% | 9,558 |
| Jul 22, 2026 | 7.96 | 7.96 | 7.30 | 7.30 | 7.30 | -5.19% | 6,050 |
| Jul 21, 2026 | 8.00 | 8.03 | 7.70 | 7.70 | 7.70 | 2.67% | 11,065 |
| Jul 20, 2026 | 8.52 | 8.52 | 7.50 | 7.50 | 7.50 | -6.25% | 5,212 |
| Jul 17, 2026 | 8.15 | 8.45 | 7.95 | 8.00 | 8.00 | -2.44% | 13,404 |
| Jul 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 1,299 |
| Jul 15, 2026 | 8.16 | 8.41 | 8.15 | 8.15 | 8.15 | 1.37% | 3,001 |
| Jul 14, 2026 | 8.11 | 8.47 | 8.04 | 8.04 | 8.04 | 0.50% | 4,124 |
| Jul 13, 2026 | 7.96 | 8.33 | 7.96 | 8.00 | 8.00 | -3.56% | 3,887 |
| Jul 10, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | 1.90% | 1,040 |
| Jul 9, 2026 | 8.15 | 8.95 | 8.07 | 8.14 | 8.14 | 3.83% | 11,459 |
| Jul 8, 2026 | 8.05 | 8.38 | 7.84 | 7.84 | 7.84 | -5.20% | 23,951 |
| Jul 7, 2026 | 8.33 | 8.33 | 8.06 | 8.27 | 8.27 | -0.07% | 27,002 |
| Jul 6, 2026 | 8.29 | 8.61 | 8.10 | 8.28 | 8.28 | -6.27% | 2,443 |
| Jul 2, 2026 | 8.15 | 8.83 | 8.10 | 8.83 | 8.83 | 10.79% | 7,354 |
| Jul 1, 2026 | 8.00 | 8.12 | 7.97 | 7.97 | 7.97 | 1.79% | 2,072 |
| Jun 30, 2026 | 8.20 | 8.74 | 7.83 | 7.83 | 7.83 | -4.98% | 10,242 |
| Jun 29, 2026 | 7.94 | 8.24 | 7.87 | 8.24 | 8.24 | -1.08% | 2,573 |
| Jun 26, 2026 | 7.70 | 8.72 | 7.61 | 8.33 | 8.33 | 10.92% | 6,777 |
| Jun 25, 2026 | 8.50 | 8.50 | 7.31 | 7.51 | 7.51 | -9.63% | 10,264 |
| Jun 24, 2026 | 9.00 | 9.04 | 8.25 | 8.31 | 8.31 | -7.36% | 12,798 |
| Jun 23, 2026 | 8.61 | 8.97 | 8.61 | 8.97 | 8.97 | -2.92% | 2,326 |
| Jun 22, 2026 | 10.10 | 10.10 | 8.50 | 9.24 | 9.24 | -7.78% | 17,166 |
| Jun 18, 2026 | 10.29 | 10.46 | 10.00 | 10.02 | 10.02 | 0.30% | 12,997 |