Skip to main content
OceanPal Inc. (SVRN)
NASDAQ: SVRN · Real-Time Price · USD
0.524
+0.020 (3.89%)
At close: Mar 9, 2026, 4:00 PM EDT
0.521
-0.003 (-0.57%)
After-hours: Mar 9, 2026, 5:45 PM EDT

OceanPal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.520.580.500.52-3.17%3,271,920
Mar 6, 20260.570.580.470.500.50-13.34%2,349,307
Mar 5, 20260.480.610.480.580.586.58%3,716,526
Mar 4, 20260.500.610.430.550.55-14.73%8,888,039
Mar 3, 20260.790.840.620.640.6447.13%107,524,982
Mar 2, 20260.480.480.410.440.446.67%3,538,814
Feb 27, 20260.410.410.390.410.41-0.05%135,137
Feb 26, 20260.400.410.370.410.41-2.25%336,191
Feb 25, 20260.420.430.390.420.426.70%655,042
Feb 24, 20260.400.410.390.390.39-1.54%208,907
Feb 23, 20260.420.440.360.400.40-12.68%6,291,139
Feb 20, 20260.500.500.450.460.460.11%168,409
Feb 19, 20260.510.510.440.450.45-4.94%229,000
Feb 18, 20260.490.490.470.480.486.24%42,571
Feb 17, 20260.510.510.420.450.45-11.59%191,185
Feb 13, 20260.560.560.500.510.51-8.94%138,542
Feb 12, 20260.590.590.550.560.56-3.25%53,548
Feb 11, 20260.640.670.570.580.58-9.63%146,536
Feb 10, 20260.700.700.620.640.64-5.97%86,868
Feb 9, 20260.710.720.670.680.68-2.24%93,563
Feb 6, 20260.750.800.690.700.70-9.43%122,642
Feb 5, 20260.850.850.750.770.77-11.29%150,233
Feb 4, 20260.960.960.840.870.87-9.18%160,163
Feb 3, 20260.950.980.950.950.950.23%42,543
Feb 2, 20260.981.000.950.950.95-1.81%88,498
Jan 30, 20261.001.000.950.970.97-1.17%127,516
Jan 29, 20261.041.040.950.980.98-5.77%219,375
Jan 28, 20261.101.101.011.041.04-4.59%189,460
Jan 27, 20261.111.161.071.091.090.93%205,742
Jan 26, 20261.161.161.061.081.08-6.09%277,863
Jan 23, 20261.221.241.121.151.15-4.17%199,405
Jan 22, 20261.221.241.201.201.20-0.83%79,223
Jan 21, 20261.211.291.201.211.21-0.82%62,639
Jan 20, 20261.221.271.201.221.221.67%45,878
Jan 16, 20261.221.231.201.201.20-59,874
Jan 15, 20261.201.291.201.201.20-69,166
Jan 14, 20261.151.281.151.201.203.45%165,846
Jan 13, 20261.261.331.151.161.16-7.20%276,011
Jan 12, 20261.251.351.231.251.25-1.57%156,469
Jan 9, 20261.251.281.251.271.270.79%40,773
Jan 8, 20261.231.321.231.261.261.61%117,825
Jan 7, 20261.271.301.241.241.24-114,134
Jan 6, 20261.251.291.241.241.240.81%105,912
Jan 5, 20261.141.261.141.231.236.03%207,570
Jan 2, 20261.121.211.111.161.167.41%151,752
Dec 31, 20251.061.181.061.081.081.89%181,059
Dec 30, 20251.041.111.041.061.060.95%197,725
Dec 29, 20251.011.081.011.051.052.94%233,539
Dec 26, 20251.011.051.001.021.020.99%255,558
Dec 24, 20251.041.061.011.011.01-3.81%167,618
Dec 23, 20251.071.091.031.051.05-1.87%130,337
Dec 22, 20251.071.111.061.071.07-0.93%134,199
Dec 19, 20251.091.191.071.081.082.86%148,812
Dec 18, 20251.171.181.011.051.05-8.70%213,090
Dec 17, 20251.311.331.151.151.15-14.18%171,097
Dec 16, 20251.291.371.271.341.341.52%121,480
Dec 15, 20251.321.331.301.321.32-1.49%109,959
Dec 12, 20251.331.361.331.341.34-0.74%45,664
Dec 11, 20251.361.381.321.351.35-0.74%98,622
Dec 10, 20251.391.391.351.361.36-1.45%45,506
Dec 9, 20251.361.401.351.381.38-1.08%74,399
Dec 8, 20251.431.451.381.401.400.36%81,716
Dec 5, 20251.411.451.381.391.39-0.71%59,827
Dec 4, 20251.401.451.381.401.40-1.41%73,904
Dec 3, 20251.391.461.361.421.424.41%122,712
Dec 2, 20251.361.391.351.361.36-1.45%92,809
Dec 1, 20251.461.471.371.381.380.73%267,371
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%90,153
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