Skip to main content
OceanPal Inc. (SVRN)
NASDAQ: SVRN · Real-Time Price · USD
1.390
-0.010 (-0.71%)
At close: Dec 5, 2025, 4:00 PM EST
1.380
-0.010 (-0.70%)
After-hours: Dec 5, 2025, 7:12 PM EST

OceanPal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.411.451.381.391.39-0.71%59,400
Dec 4, 20251.401.451.381.401.40-1.41%73,681
Dec 3, 20251.391.461.361.421.424.41%120,917
Dec 2, 20251.361.391.351.361.36-1.45%92,282
Dec 1, 20251.461.471.371.381.380.73%266,448
Nov 28, 20251.351.411.351.371.370.74%27,025
Nov 26, 20251.351.391.351.361.36-0.73%51,902
Nov 25, 20251.381.411.321.371.37-1.79%58,274
Nov 24, 20251.361.421.331.401.402.57%89,540
Nov 21, 20251.291.391.271.361.362.26%79,423
Nov 20, 20251.401.441.301.331.33-4.32%208,691
Nov 19, 20251.501.511.391.391.39-8.55%139,717
Nov 18, 20251.341.611.311.521.5210.95%390,608
Nov 17, 20251.461.461.321.371.37-0.72%85,152
Nov 14, 20251.281.401.281.381.387.81%135,895
Nov 13, 20251.411.431.281.281.28-10.49%65,704
Nov 12, 20251.421.481.421.431.43-63,722
Nov 11, 20251.431.471.401.431.43-0.69%96,749
Nov 10, 20251.421.471.411.441.442.86%129,996
Nov 7, 20251.261.441.261.401.4010.24%187,114
Nov 6, 20251.301.301.241.271.27-0.78%140,629
Nov 5, 20251.361.381.261.281.28-5.19%229,452
Nov 4, 20251.321.381.301.351.35-134,871
Nov 3, 20251.391.401.321.351.35-2.88%114,694
Oct 31, 20251.311.401.301.391.398.59%191,159
Oct 30, 20251.431.431.281.281.28-20.00%472,050
Oct 29, 20251.771.791.601.601.60-8.05%598,288
Oct 28, 20252.052.071.651.741.74-20.91%5,562,086
Oct 27, 20252.182.382.142.202.203.77%459,629
Oct 24, 20251.992.171.992.122.129.28%510,754
Oct 23, 20251.891.971.821.941.943.74%154,181
Oct 22, 20251.952.011.821.871.87-5.56%287,730
Oct 21, 20251.982.081.901.981.98-1.98%342,569
Oct 20, 20251.632.061.632.022.0226.25%632,807
Oct 17, 20251.851.891.531.601.60-17.10%411,733
Oct 16, 20251.842.081.811.931.934.32%591,996
Oct 15, 20251.832.051.831.851.851.65%357,269
Oct 14, 20251.922.251.761.821.82-5.21%1,761,403
Oct 13, 20251.451.961.451.921.9231.51%1,754,823
Oct 10, 20251.411.491.411.461.465.80%544,380
Oct 9, 20251.351.441.341.381.382.22%404,792
Oct 8, 20251.261.351.261.351.356.72%222,012
Oct 7, 20251.321.321.261.271.27-4.17%172,837
Oct 6, 20251.241.331.241.321.324.76%339,108
Oct 3, 20251.271.301.241.261.26-1.56%111,617
Oct 2, 20251.271.331.271.281.28-1.54%127,523
Oct 1, 20251.241.301.241.301.305.69%258,685
Sep 30, 20251.241.261.221.231.23-1.60%133,649
Sep 29, 20251.271.281.231.251.25-2.34%147,454
Sep 26, 20251.281.361.271.281.28-249,688
Sep 25, 20251.361.381.271.281.28-5.88%358,932
Sep 24, 20251.261.421.261.361.365.43%379,977
Sep 23, 20251.241.351.241.291.292.38%268,084
Sep 22, 20251.251.271.241.261.26-177,399
Sep 19, 20251.261.311.241.261.26-0.79%159,621
Sep 18, 20251.271.341.261.271.27-1.55%495,807
Sep 17, 20251.211.331.201.291.295.74%555,152
Sep 16, 20251.221.231.201.221.22-217,461
Sep 15, 20251.241.241.191.221.22-1.61%235,519
Sep 12, 20251.241.261.221.241.24-272,430
Sep 11, 20251.201.261.181.241.242.48%377,643
Sep 10, 20251.181.261.151.211.211.68%427,717
Sep 9, 20251.171.241.131.191.191.71%768,093
Sep 8, 20251.161.171.131.171.173.54%371,123
Sep 5, 20251.081.211.081.131.134.63%1,003,575
Sep 4, 20251.121.141.071.081.08-5.26%613,194
Sep 3, 20251.111.171.111.141.14-0.87%299,403
Sep 2, 20251.301.301.141.151.15-11.54%605,011
Aug 29, 20251.451.451.291.301.30-10.34%574,518
Aug 28, 20251.571.581.451.451.45-8.23%550,422
Aug 27, 20251.551.681.551.581.581.28%676,001
Aug 26, 20251.501.611.501.561.561.96%520,951
Aug 25, 20251.451.741.451.531.53-6.13%1,110,805
Aug 22, 20251.751.751.581.631.63-19.11%2,160,931
Aug 21, 20251.972.101.832.022.02-20.98%2,689,171
Aug 20, 20252.502.882.142.552.5515.38%7,850,081
Aug 19, 20252.282.332.172.212.21-6.36%1,849,965
Aug 18, 20252.352.412.342.362.36-5.71%327,185
Aug 15, 20252.292.542.292.502.503.64%644,468
Aug 14, 20252.362.442.332.422.42-1.55%477,552
Aug 13, 20252.542.542.432.452.45-6.37%804,150
Aug 12, 20252.622.632.502.622.62-1.61%1,178,049
Aug 11, 20252.692.692.582.662.66-0.93%892,503
Aug 8, 20252.752.842.692.692.69-4.17%700,325
Aug 7, 20252.732.832.642.812.813.70%704,505
Aug 6, 20252.762.852.572.712.71-7.62%1,034,700
Aug 5, 20252.882.982.822.932.93-2.07%728,358
Aug 4, 20253.133.132.832.992.99-1.97%1,164,584
Aug 1, 20253.063.082.813.053.05-9.63%1,365,824
Jul 31, 20253.803.803.063.383.38-22.82%3,403,866
Jul 30, 20254.505.404.144.374.3724.59%18,837,724
Jul 29, 20254.004.253.513.513.51-17.61%1,153,087
Jul 28, 20254.284.584.254.264.26-8.94%1,057,105
Jul 25, 20254.505.254.254.684.68-38.24%3,404,905
Jul 24, 20259.509.587.337.587.58-26.81%3,578,292
Jul 23, 202511.2811.5010.0510.3510.35-11.31%691,255
Jul 22, 202515.7415.7411.2511.6711.67-25.90%636,015
Jul 21, 202512.5020.4811.7515.7515.75-61.59%2,239,077
Jul 18, 202546.2549.7540.7541.0041.00-9.89%44,895
Jul 17, 202545.0055.2445.0045.5045.50-2.67%48,638