Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

OceanPal Inc. - Common Stock (SVRN)

8.5600
+0.3000 (3.63%)
NASDAQ · Last Trade: May 6th, 8:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OceanPal Inc. - Common Stock (SVRN)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/20268.568.988.508.567,9728.56
5/05/20268.218.998.218.265,8098.26
5/04/20268.418.888.418.605,5658.60
5/01/20268.308.618.258.256,1898.25
4/30/20268.488.788.258.254,6038.25
4/29/20268.298.708.268.268,5538.26
4/28/20268.868.868.268.2715,3228.27
4/27/20268.849.028.748.755,8398.75
4/24/20269.129.128.818.834,2268.83
4/23/20269.569.928.339.0110,6129.01
4/22/20269.929.939.619.6113,3519.61
4/21/202610.5110.519.619.8112,9019.81
4/20/202610.0810.3310.0110.0819,43210.08
4/17/20269.9910.719.9810.2216,10910.22
4/16/202610.6811.019.6210.5825,85410.58
4/15/202611.2011.2010.5110.859,36210.85
4/14/202612.0712.4211.1311.5424,63311.54
4/13/202610.8612.4810.5112.1033,69112.10
4/10/202610.7210.989.7610.6612,48710.66
4/09/202611.1711.1710.5010.6618,14410.66
4/08/20269.2912.399.2911.48134,01111.48
4/07/20269.4910.099.279.3528,0139.35
4/06/20267.8610.307.669.5876,8069.58
4/02/20267.318.156.617.9167,0957.91
4/01/20266.848.406.517.0390,6607.03
3/31/20266.027.206.007.1076,0857.10
3/30/20267.329.946.807.35252,9117.35
3/27/20260.240.400.240.359,670,9817.00
3/26/20260.170.310.160.3118,131,8286.15
3/25/20260.200.210.190.201,326,0504.10
3/24/20260.210.220.200.21763,8784.24
3/23/20260.220.230.200.232,394,5984.56
3/20/20260.260.260.250.254,459,9414.94
3/19/20260.270.300.240.2780,779,8055.44
3/18/20260.230.250.220.2213,490,1864.42
3/17/20260.250.270.230.261,628,4615.19
3/16/20260.300.310.230.264,380,3925.24
3/13/20260.390.400.340.351,352,8247.03
3/12/20260.420.430.380.412,227,1998.12
3/11/20260.420.430.380.391,340,8167.89
3/10/20260.450.490.400.423,303,2158.49
3/09/20260.520.580.500.523,399,74510.47
3/06/20260.570.580.470.502,502,29510.08
3/05/20260.480.610.480.583,872,55511.63
3/04/20260.500.610.430.559,048,83510.91
3/03/20260.790.840.620.64108,892,92212.80
3/02/20260.480.480.410.433,679,8408.70
2/27/20260.410.410.390.41135,3848.16
2/26/20260.400.410.370.41336,6508.16
2/25/20260.420.430.390.42657,9288.35
2/24/20260.400.410.390.39206,8867.82
2/23/20260.420.430.360.406,295,1457.95
2/20/20260.500.500.450.46169,8089.10
2/19/20260.510.510.440.45229,4659.09
2/18/20260.480.490.470.4842,5719.56
2/17/20260.510.510.420.45190,9699.00
2/13/20260.560.560.500.51138,54210.18
2/12/20260.590.590.550.5650,46111.18
2/11/20260.640.670.570.58145,73911.56
2/10/20260.700.700.620.6486,49412.79
2/09/20260.710.720.670.6893,50713.60