OceanPal Inc. (SVRN)
NASDAQ: SVRN · Real-Time Price · USD
8.27
-0.48 (-5.49%)
At close: Apr 28, 2026, 4:00 PM EDT
8.24
-0.03 (-0.30%)
After-hours: Apr 28, 2026, 7:50 PM EDT
OceanPal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.86 | 8.86 | 8.26 | 8.27 | 8.27 | -5.49% | 15,200 |
| 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% | 4,187 |
| Apr 23, 2026 | 9.56 | 9.92 | 8.33 | 9.01 | 9.01 | -6.24% | 10,611 |
| Apr 22, 2026 | 9.92 | 9.93 | 9.61 | 9.61 | 9.61 | -2.04% | 13,254 |
| Apr 21, 2026 | 10.51 | 10.51 | 9.61 | 9.81 | 9.81 | -2.68% | 12,898 |
| Apr 20, 2026 | 10.08 | 10.33 | 10.01 | 10.08 | 10.08 | -1.37% | 19,396 |
| Apr 17, 2026 | 9.99 | 10.71 | 9.98 | 10.22 | 10.22 | -3.40% | 15,953 |
| 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% | 9,322 |
| Apr 14, 2026 | 12.07 | 12.42 | 11.13 | 11.54 | 11.54 | -4.63% | 24,526 |
| Apr 13, 2026 | 10.86 | 12.48 | 10.51 | 12.10 | 12.10 | 13.51% | 32,429 |
| Apr 10, 2026 | 10.72 | 10.98 | 9.76 | 10.66 | 10.66 | - | 12,308 |
| Apr 9, 2026 | 11.17 | 11.17 | 10.50 | 10.66 | 10.66 | -7.14% | 18,139 |
| Apr 8, 2026 | 9.29 | 12.39 | 9.29 | 11.48 | 11.48 | 22.78% | 131,757 |
| Apr 7, 2026 | 9.49 | 10.09 | 9.27 | 9.35 | 9.35 | -2.40% | 27,298 |
| Apr 6, 2026 | 7.86 | 10.30 | 7.67 | 9.58 | 9.58 | 21.11% | 74,584 |
| Apr 2, 2026 | 7.31 | 8.15 | 6.61 | 7.91 | 7.91 | 12.52% | 66,507 |
| 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% | 75,722 |
| Mar 30, 2026 | 7.32 | 9.94 | 6.80 | 7.35 | 7.35 | 4.97% | 252,252 |
| 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 |
| Mar 24, 2026 | 4.20 | 4.35 | 4.04 | 4.24 | 4.24 | -7.06% | 38,647 |
| Mar 23, 2026 | 4.44 | 4.63 | 4.02 | 4.56 | 4.56 | -7.54% | 120,498 |
| Mar 20, 2026 | 5.24 | 5.30 | 4.94 | 4.94 | 4.94 | -9.30% | 222,996 |
| Mar 19, 2026 | 5.32 | 5.96 | 4.79 | 5.44 | 5.44 | 23.07% | 4,043,532 |
| Mar 18, 2026 | 4.67 | 4.98 | 4.42 | 4.42 | 4.42 | -14.73% | 708,594 |
| Mar 17, 2026 | 5.01 | 5.40 | 4.66 | 5.19 | 5.19 | -1.03% | 81,812 |
| Mar 16, 2026 | 6.04 | 6.30 | 4.60 | 5.24 | 5.24 | -25.48% | 220,510 |
| Mar 13, 2026 | 7.85 | 7.90 | 6.82 | 7.03 | 7.03 | -13.40% | 67,641 |
| Mar 12, 2026 | 8.32 | 8.59 | 7.50 | 8.12 | 8.12 | 2.89% | 112,258 |
| Mar 11, 2026 | 8.48 | 8.56 | 7.68 | 7.89 | 7.89 | -7.07% | 67,297 |
| Mar 10, 2026 | 9.00 | 9.80 | 7.91 | 8.49 | 8.49 | -18.91% | 166,305 |
| Mar 9, 2026 | 10.43 | 11.60 | 10.03 | 10.47 | 10.47 | 3.89% | 170,223 |
| Mar 6, 2026 | 11.36 | 11.70 | 9.32 | 10.08 | 10.08 | -13.34% | 125,114 |
| Mar 5, 2026 | 9.68 | 12.17 | 9.68 | 11.63 | 11.63 | 6.58% | 195,733 |
| Mar 4, 2026 | 9.91 | 12.17 | 8.60 | 10.91 | 10.91 | -14.73% | 455,337 |
| Mar 3, 2026 | 15.84 | 16.72 | 12.37 | 12.80 | 12.80 | 47.13% | 5,494,627 |
| Mar 2, 2026 | 9.60 | 9.68 | 8.21 | 8.70 | 8.70 | 6.67% | 648,620 |
| Feb 27, 2026 | 8.14 | 8.16 | 7.79 | 8.16 | 8.16 | -0.05% | 6,769 |
| Feb 26, 2026 | 8.02 | 8.16 | 7.42 | 8.16 | 8.16 | -2.25% | 17,005 |
| Feb 25, 2026 | 8.34 | 8.58 | 7.82 | 8.35 | 8.35 | 6.70% | 33,091 |
| Feb 24, 2026 | 7.96 | 8.17 | 7.80 | 7.82 | 7.82 | -1.54% | 10,761 |
| Feb 23, 2026 | 8.42 | 8.85 | 7.21 | 7.95 | 7.95 | -12.68% | 315,010 |
| Feb 20, 2026 | 9.96 | 9.96 | 9.00 | 9.10 | 9.10 | 0.11% | 8,490 |
| Feb 19, 2026 | 10.26 | 10.26 | 8.88 | 9.09 | 9.09 | -4.94% | 11,491 |
| Feb 18, 2026 | 9.70 | 9.80 | 9.40 | 9.56 | 9.56 | 6.24% | 2,160 |
| Feb 17, 2026 | 10.20 | 10.20 | 8.48 | 9.00 | 9.00 | -11.59% | 9,588 |
| Feb 13, 2026 | 11.18 | 11.20 | 10.00 | 10.18 | 10.18 | -8.94% | 6,927 |
| Feb 12, 2026 | 11.89 | 11.89 | 11.00 | 11.18 | 11.18 | -3.25% | 2,677 |
| Feb 11, 2026 | 12.80 | 13.36 | 11.40 | 11.56 | 11.56 | -9.63% | 7,326 |
| Feb 10, 2026 | 14.00 | 14.00 | 12.40 | 12.79 | 12.79 | -5.97% | 4,343 |
| Feb 9, 2026 | 14.14 | 14.40 | 13.47 | 13.60 | 13.60 | -2.24% | 4,678 |
| Feb 6, 2026 | 15.00 | 16.00 | 13.80 | 13.91 | 13.91 | -9.43% | 6,132 |
| Feb 5, 2026 | 17.03 | 17.03 | 15.00 | 15.36 | 15.36 | -11.29% | 7,511 |
| Feb 4, 2026 | 19.20 | 19.20 | 16.80 | 17.31 | 17.31 | -9.18% | 8,008 |
| Feb 3, 2026 | 19.02 | 19.60 | 19.02 | 19.06 | 19.06 | 0.23% | 2,127 |
| Feb 2, 2026 | 19.69 | 20.00 | 18.92 | 19.02 | 19.02 | -1.81% | 4,424 |
| Jan 30, 2026 | 20.00 | 20.00 | 19.00 | 19.37 | 19.37 | -1.17% | 6,375 |
| Jan 29, 2026 | 20.80 | 20.80 | 19.05 | 19.60 | 19.60 | -5.77% | 10,968 |
| Jan 28, 2026 | 22.00 | 22.00 | 20.20 | 20.80 | 20.80 | -4.59% | 9,473 |
| Jan 27, 2026 | 22.20 | 23.20 | 21.40 | 21.80 | 21.80 | 0.93% | 10,287 |
| Jan 26, 2026 | 23.20 | 23.20 | 21.20 | 21.60 | 21.60 | -6.09% | 13,893 |
| Jan 23, 2026 | 24.40 | 24.80 | 22.40 | 23.00 | 23.00 | -4.17% | 9,970 |
| Jan 22, 2026 | 24.40 | 24.80 | 24.00 | 24.00 | 24.00 | -0.83% | 3,961 |
| Jan 21, 2026 | 24.17 | 25.80 | 24.00 | 24.20 | 24.20 | -0.82% | 3,131 |
| Jan 20, 2026 | 24.40 | 25.40 | 24.01 | 24.40 | 24.40 | 1.67% | 2,293 |
| Jan 16, 2026 | 24.40 | 24.60 | 24.00 | 24.00 | 24.00 | - | 2,993 |
| Jan 15, 2026 | 24.00 | 25.80 | 24.00 | 24.00 | 24.00 | - | 3,458 |
| Jan 14, 2026 | 23.00 | 25.60 | 23.00 | 24.00 | 24.00 | 3.45% | 8,292 |
| Jan 13, 2026 | 25.20 | 26.60 | 23.00 | 23.20 | 23.20 | -7.20% | 13,800 |
| Jan 12, 2026 | 25.00 | 26.90 | 24.60 | 25.00 | 25.00 | -1.57% | 7,823 |
| Jan 9, 2026 | 25.00 | 25.60 | 25.00 | 25.40 | 25.40 | 0.79% | 2,038 |
| Jan 8, 2026 | 24.60 | 26.37 | 24.60 | 25.20 | 25.20 | 1.61% | 5,891 |
| Jan 7, 2026 | 25.40 | 26.00 | 24.80 | 24.80 | 24.80 | - | 5,706 |
| Jan 6, 2026 | 25.00 | 25.69 | 24.80 | 24.80 | 24.80 | 0.81% | 5,295 |
| Jan 5, 2026 | 22.80 | 25.27 | 22.80 | 24.60 | 24.60 | 6.03% | 10,378 |
| Jan 2, 2026 | 22.40 | 24.16 | 22.20 | 23.20 | 23.20 | 7.41% | 7,587 |
| Dec 31, 2025 | 21.20 | 23.60 | 21.20 | 21.60 | 21.60 | 1.89% | 9,052 |
| Dec 30, 2025 | 20.80 | 22.20 | 20.69 | 21.20 | 21.20 | 0.95% | 9,886 |
| Dec 29, 2025 | 20.20 | 21.60 | 20.20 | 21.00 | 21.00 | 2.94% | 11,676 |
| Dec 26, 2025 | 20.20 | 20.90 | 20.00 | 20.40 | 20.40 | 0.99% | 12,777 |
| Dec 24, 2025 | 20.80 | 21.22 | 20.20 | 20.20 | 20.20 | -3.81% | 8,380 |
| Dec 23, 2025 | 21.40 | 21.80 | 20.60 | 21.00 | 21.00 | -1.87% | 6,516 |
| Dec 22, 2025 | 21.40 | 22.20 | 21.20 | 21.40 | 21.40 | -0.93% | 6,709 |
| Dec 19, 2025 | 21.80 | 23.80 | 21.40 | 21.60 | 21.60 | 2.86% | 7,440 |
| Dec 18, 2025 | 23.36 | 23.60 | 20.20 | 21.00 | 21.00 | -8.70% | 10,654 |
| Dec 17, 2025 | 26.20 | 26.60 | 23.00 | 23.00 | 23.00 | -14.18% | 8,554 |
| Dec 16, 2025 | 25.80 | 27.40 | 25.41 | 26.80 | 26.80 | 1.52% | 6,074 |
| Dec 15, 2025 | 26.40 | 26.65 | 26.00 | 26.40 | 26.40 | -1.49% | 5,497 |
| Dec 12, 2025 | 26.60 | 27.28 | 26.60 | 26.80 | 26.80 | -0.74% | 2,283 |
| Dec 11, 2025 | 27.28 | 27.60 | 26.40 | 27.00 | 27.00 | -0.74% | 4,931 |
| Dec 10, 2025 | 27.80 | 27.80 | 26.90 | 27.20 | 27.20 | -1.45% | 2,275 |
| Dec 9, 2025 | 27.20 | 28.00 | 27.00 | 27.60 | 27.60 | -1.08% | 3,719 |
| Dec 8, 2025 | 28.60 | 28.90 | 27.60 | 27.90 | 27.90 | 0.36% | 4,085 |
| Dec 5, 2025 | 28.20 | 28.99 | 27.60 | 27.80 | 27.80 | -0.71% | 2,991 |
| Dec 4, 2025 | 28.00 | 29.00 | 27.60 | 28.00 | 28.00 | -1.41% | 3,695 |
| Dec 3, 2025 | 27.79 | 29.20 | 27.20 | 28.40 | 28.40 | 4.41% | 6,135 |