OceanPal Inc. (SVRN)
NASDAQ: SVRN · Real-Time Price · USD
11.56
-1.14 (-8.98%)
Jun 4, 2026, 2:19 PM EDT - Market open
OceanPal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 12.00 | 12.00 | 11.13 | 11.52 | - | -9.29% | 20,280 |
| Jun 3, 2026 | 12.68 | 12.99 | 11.50 | 12.70 | 12.70 | 10.43% | 26,850 |
| 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 |
| Apr 15, 2026 | 11.20 | 11.20 | 10.51 | 10.85 | 10.85 | -5.98% | 9,361 |
| Apr 14, 2026 | 12.07 | 12.42 | 11.13 | 11.54 | 11.54 | -4.63% | 24,871 |
| Apr 13, 2026 | 10.86 | 12.48 | 10.51 | 12.10 | 12.10 | 13.51% | 33,753 |
| Apr 10, 2026 | 10.72 | 10.98 | 9.76 | 10.66 | 10.66 | - | 12,486 |
| Apr 9, 2026 | 11.17 | 11.17 | 10.50 | 10.66 | 10.66 | -7.14% | 18,143 |
| Apr 8, 2026 | 9.29 | 12.39 | 9.29 | 11.48 | 11.48 | 22.78% | 139,091 |
| Apr 7, 2026 | 9.49 | 10.09 | 9.27 | 9.35 | 9.35 | -2.40% | 28,151 |
| Apr 6, 2026 | 7.86 | 10.30 | 7.67 | 9.58 | 9.58 | 21.11% | 76,930 |
| Apr 2, 2026 | 7.31 | 8.15 | 6.61 | 7.91 | 7.91 | 12.52% | 67,094 |
| 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% | 76,179 |
| Mar 30, 2026 | 7.32 | 9.94 | 6.80 | 7.35 | 7.35 | 4.97% | 253,019 |
| 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 |