OceanPal Inc. (SVRN)
NASDAQ: SVRN · Real-Time Price · USD
8.33
+0.82 (10.92%)
At close: Jun 26, 2026, 4:00 PM EDT
7.89
-0.44 (-5.28%)
After-hours: Jun 26, 2026, 4:23 PM EDT
OceanPal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 10.05 | 10.48 | 9.99 | 9.99 | 9.99 | -2.33% | 19,901 |
| Jun 16, 2026 | 10.15 | 10.40 | 9.90 | 10.23 | 10.23 | -3.23% | 12,103 |
| Jun 15, 2026 | 10.36 | 11.24 | 10.05 | 10.57 | 10.57 | 6.77% | 14,224 |
| Jun 12, 2026 | 10.00 | 10.50 | 9.90 | 9.90 | 9.90 | -0.90% | 3,128 |
| Jun 11, 2026 | 10.03 | 11.00 | 9.97 | 9.99 | 9.99 | -0.10% | 5,106 |
| Jun 10, 2026 | 10.20 | 10.80 | 9.91 | 10.00 | 10.00 | -1.67% | 12,712 |
| Jun 9, 2026 | 11.09 | 11.25 | 9.60 | 10.17 | 10.17 | -9.60% | 12,540 |
| Jun 8, 2026 | 9.34 | 11.59 | 9.34 | 11.25 | 11.25 | 25.70% | 29,694 |
| Jun 5, 2026 | 10.90 | 10.90 | 8.16 | 8.95 | 8.95 | -22.84% | 35,697 |
| Jun 4, 2026 | 12.00 | 12.09 | 11.13 | 11.60 | 11.60 | -8.66% | 23,765 |
| Jun 3, 2026 | 12.68 | 12.99 | 11.50 | 12.70 | 12.70 | 10.43% | 27,394 |
| Jun 2, 2026 | 10.59 | 12.00 | 10.59 | 11.50 | 11.50 | 14.43% | 36,645 |
| Jun 1, 2026 | 9.93 | 10.30 | 9.60 | 10.05 | 10.05 | 0.50% | 8,973 |
| May 29, 2026 | 10.39 | 10.48 | 9.70 | 10.00 | 10.00 | -3.85% | 13,055 |
| May 28, 2026 | 10.81 | 11.50 | 10.40 | 10.40 | 10.40 | -7.56% | 24,070 |
| May 27, 2026 | 12.95 | 12.95 | 10.25 | 11.25 | 11.25 | -8.31% | 29,263 |
| May 26, 2026 | 13.51 | 15.07 | 12.07 | 12.27 | 12.27 | -3.31% | 70,092 |
| May 22, 2026 | 9.54 | 13.99 | 9.20 | 12.69 | 12.69 | 36.45% | 195,353 |
| May 21, 2026 | 7.44 | 9.70 | 7.44 | 9.30 | 9.30 | 13.28% | 20,503 |
| May 20, 2026 | 7.90 | 8.21 | 7.00 | 8.21 | 8.21 | 0.12% | 16,216 |
| May 19, 2026 | 5.49 | 8.65 | 5.49 | 8.20 | 8.20 | 49.64% | 120,500 |
| May 18, 2026 | 5.32 | 5.80 | 5.32 | 5.48 | 5.48 | -0.54% | 6,089 |
| May 15, 2026 | 6.12 | 6.31 | 5.51 | 5.51 | 5.51 | -9.97% | 8,954 |
| May 14, 2026 | 7.46 | 7.66 | 5.91 | 6.12 | 6.12 | -11.30% | 17,715 |
| May 13, 2026 | 7.43 | 8.14 | 6.90 | 6.90 | 6.90 | -6.88% | 10,672 |
| May 12, 2026 | 7.90 | 8.44 | 7.41 | 7.41 | 7.41 | -6.20% | 9,441 |
| May 11, 2026 | 8.21 | 8.42 | 7.90 | 7.90 | 7.90 | -4.47% | 13,810 |
| May 8, 2026 | 8.41 | 8.65 | 8.27 | 8.27 | 8.27 | 0.61% | 3,821 |
| May 7, 2026 | 8.27 | 8.78 | 8.22 | 8.22 | 8.22 | -3.97% | 4,928 |
| May 6, 2026 | 8.56 | 8.98 | 8.50 | 8.56 | 8.56 | 3.63% | 7,971 |
| May 5, 2026 | 8.21 | 8.99 | 8.21 | 8.26 | 8.26 | -3.95% | 5,808 |
| May 4, 2026 | 8.41 | 8.88 | 8.41 | 8.60 | 8.60 | 4.24% | 5,569 |
| May 1, 2026 | 8.30 | 8.61 | 8.25 | 8.25 | 8.25 | - | 6,188 |
| Apr 30, 2026 | 8.49 | 8.78 | 8.25 | 8.25 | 8.25 | -0.12% | 4,602 |
| Apr 29, 2026 | 8.29 | 8.70 | 8.26 | 8.26 | 8.26 | -0.12% | 8,557 |
| Apr 28, 2026 | 8.86 | 8.86 | 8.26 | 8.27 | 8.27 | -5.49% | 15,335 |
| Apr 27, 2026 | 8.84 | 9.02 | 8.74 | 8.75 | 8.75 | -0.91% | 5,838 |
| Apr 24, 2026 | 9.12 | 9.12 | 8.81 | 8.83 | 8.83 | -2.00% | 4,225 |
| Apr 23, 2026 | 9.56 | 9.92 | 8.33 | 9.01 | 9.01 | -6.24% | 10,627 |
| Apr 22, 2026 | 9.92 | 9.93 | 9.61 | 9.61 | 9.61 | -2.04% | 13,351 |
| Apr 21, 2026 | 10.51 | 10.51 | 9.61 | 9.81 | 9.81 | -2.68% | 12,901 |
| Apr 20, 2026 | 10.08 | 10.33 | 10.01 | 10.08 | 10.08 | -1.37% | 19,432 |
| Apr 17, 2026 | 9.99 | 10.71 | 9.98 | 10.22 | 10.22 | -3.40% | 16,108 |
| Apr 16, 2026 | 10.68 | 11.01 | 9.62 | 10.58 | 10.58 | -2.49% | 25,853 |