OceanPal Inc. - Common Stock (SVRN)
10.02
+0.03 (0.30%)
NASDAQ· Last Trade: Jun 21st, 5:40 PM EDT
Historical Prices For OceanPal Inc. - Common Stock (SVRN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 10.29 | 10.46 | 10.00 | 10.02 | 12,998 | 10.02 |
| 6/17/2026 | 10.05 | 10.48 | 9.99 | 9.99 | 19,126 | 9.99 |
| 6/16/2026 | 10.15 | 10.40 | 9.90 | 10.23 | 12,103 | 10.23 |
| 6/15/2026 | 10.36 | 11.24 | 10.05 | 10.57 | 14,202 | 10.57 |
| 6/12/2026 | 10.00 | 10.49 | 9.90 | 9.90 | 3,130 | 9.90 |
| 6/11/2026 | 10.03 | 11.00 | 9.97 | 9.99 | 5,106 | 9.99 |
| 6/10/2026 | 10.20 | 10.80 | 9.91 | 10.00 | 12,688 | 10.00 |
| 6/09/2026 | 11.09 | 11.25 | 10.59 | 10.17 | 12,542 | 10.17 |
| 6/08/2026 | 9.34 | 11.59 | 9.34 | 11.25 | 29,695 | 11.25 |
| 6/05/2026 | 10.90 | 10.90 | 8.16 | 8.95 | 35,698 | 8.95 |
| 6/04/2026 | 12.00 | 12.09 | 11.13 | 11.60 | 23,766 | 11.60 |
| 6/03/2026 | 12.68 | 12.99 | 11.50 | 12.70 | 27,365 | 12.70 |
| 6/02/2026 | 10.59 | 12.00 | 10.59 | 11.50 | 36,618 | 11.50 |
| 6/01/2026 | 9.93 | 10.30 | 9.60 | 10.05 | 8,953 | 10.05 |
| 5/29/2026 | 10.39 | 10.48 | 9.70 | 10.00 | 13,055 | 10.00 |
| 5/28/2026 | 10.81 | 11.50 | 10.40 | 10.40 | 24,070 | 10.40 |
| 5/27/2026 | 12.95 | 12.95 | 10.25 | 11.25 | 29,195 | 11.25 |
| 5/26/2026 | 13.51 | 15.07 | 12.07 | 12.27 | 70,089 | 12.27 |
| 5/22/2026 | 9.54 | 13.99 | 9.20 | 12.69 | 195,354 | 12.69 |
| 5/21/2026 | 7.44 | 9.70 | 7.44 | 9.30 | 20,464 | 9.30 |
| 5/20/2026 | 7.90 | 8.21 | 7.00 | 8.21 | 16,217 | 8.21 |
| 5/19/2026 | 5.49 | 8.65 | 5.49 | 8.20 | 120,195 | 8.20 |
| 5/18/2026 | 5.32 | 5.80 | 5.32 | 5.48 | 6,038 | 5.48 |
| 5/15/2026 | 6.12 | 6.31 | 5.51 | 5.51 | 8,954 | 5.51 |
| 5/14/2026 | 7.46 | 7.66 | 5.91 | 6.12 | 17,716 | 6.12 |
| 5/13/2026 | 7.43 | 8.08 | 6.90 | 6.90 | 10,672 | 6.90 |
| 5/12/2026 | 7.90 | 8.44 | 7.41 | 7.41 | 9,440 | 7.41 |
| 5/11/2026 | 8.21 | 8.42 | 7.90 | 7.90 | 13,805 | 7.90 |
| 5/08/2026 | 8.41 | 8.65 | 8.27 | 8.27 | 3,823 | 8.27 |
| 5/07/2026 | 8.27 | 8.78 | 8.22 | 8.22 | 4,929 | 8.22 |
| 5/06/2026 | 8.56 | 8.98 | 8.50 | 8.56 | 7,972 | 8.56 |
| 5/05/2026 | 8.21 | 8.99 | 8.21 | 8.26 | 5,809 | 8.26 |
| 5/04/2026 | 8.41 | 8.88 | 8.41 | 8.60 | 5,565 | 8.60 |
| 5/01/2026 | 8.30 | 8.61 | 8.25 | 8.25 | 6,189 | 8.25 |
| 4/30/2026 | 8.48 | 8.78 | 8.25 | 8.25 | 4,603 | 8.25 |
| 4/29/2026 | 8.29 | 8.70 | 8.26 | 8.26 | 8,553 | 8.26 |
| 4/28/2026 | 8.86 | 8.86 | 8.26 | 8.27 | 15,322 | 8.27 |
| 4/27/2026 | 8.84 | 9.02 | 8.74 | 8.75 | 5,839 | 8.75 |
| 4/24/2026 | 9.12 | 9.12 | 8.81 | 8.83 | 4,226 | 8.83 |
| 4/23/2026 | 9.56 | 9.92 | 8.33 | 9.01 | 10,612 | 9.01 |
| 4/22/2026 | 9.92 | 9.93 | 9.61 | 9.61 | 13,351 | 9.61 |
| 4/21/2026 | 10.51 | 10.51 | 9.61 | 9.81 | 12,901 | 9.81 |
| 4/20/2026 | 10.08 | 10.33 | 10.01 | 10.08 | 19,432 | 10.08 |
| 4/17/2026 | 9.99 | 10.71 | 9.98 | 10.22 | 16,109 | 10.22 |
| 4/16/2026 | 10.68 | 11.01 | 9.62 | 10.58 | 25,854 | 10.58 |
| 4/15/2026 | 11.20 | 11.20 | 10.51 | 10.85 | 9,362 | 10.85 |
| 4/14/2026 | 12.07 | 12.42 | 11.13 | 11.54 | 24,633 | 11.54 |
| 4/13/2026 | 10.86 | 12.48 | 10.51 | 12.10 | 33,691 | 12.10 |
| 4/10/2026 | 10.72 | 10.98 | 9.76 | 10.66 | 12,487 | 10.66 |
| 4/09/2026 | 11.17 | 11.17 | 10.50 | 10.66 | 18,144 | 10.66 |
| 4/08/2026 | 9.29 | 12.39 | 9.29 | 11.48 | 134,011 | 11.48 |
| 4/07/2026 | 9.49 | 10.09 | 9.27 | 9.35 | 28,013 | 9.35 |
| 4/06/2026 | 7.86 | 10.30 | 7.66 | 9.58 | 76,806 | 9.58 |
| 4/02/2026 | 7.31 | 8.15 | 6.61 | 7.91 | 67,095 | 7.91 |
| 4/01/2026 | 6.84 | 8.40 | 6.51 | 7.03 | 90,660 | 7.03 |
| 3/31/2026 | 6.02 | 7.20 | 6.00 | 7.10 | 76,085 | 7.10 |
| 3/30/2026 | 7.32 | 9.94 | 6.80 | 7.35 | 252,911 | 7.35 |
| 3/27/2026 | 0.24 | 0.40 | 0.24 | 0.35 | 9,670,981 | 7.00 |
| 3/26/2026 | 0.17 | 0.31 | 0.16 | 0.31 | 18,131,828 | 6.15 |
| 3/25/2026 | 0.20 | 0.21 | 0.19 | 0.20 | 1,326,050 | 4.10 |
| 3/24/2026 | 0.21 | 0.22 | 0.20 | 0.21 | 763,878 | 4.24 |
| 3/23/2026 | 0.22 | 0.23 | 0.20 | 0.23 | 2,394,598 | 4.56 |