NASDAQ : SVRN
OceanPal Inc. — Price history
Industrials · Marine Shipping · Greece
Last price 31.13 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 58.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OceanPal Inc. (SVRN) closed at 16.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.1 | 18.9 | 16.3 | 16.02 | 97,168 | -45.64% |
| 2026-10-30 | 29.79 | 30.11 | 27.95 | 29.47 | 91,253 | -5.33% |
| 2026-10-29 | 28.97 | 32.06 | 28.97 | 31.13 | 45,928 | +1.93% |
| 2026-10-28 | 30.87 | 31 | 27.08 | 30.54 | 65,013 | -1.86% |
| 2026-10-27 | 30.27 | 33 | 30.25 | 31.12 | 56,981 | -1.58% |
| 2026-10-26 | 34.37 | 35 | 30.41 | 31.62 | 48,288 | -10.48% |
| 2026-10-23 | 35.33 | 37.921 | 33.501 | 35.32 | 59,736 | -0.03% |
| 2026-10-22 | 33.84 | 36 | 31.01 | 35.33 | 76,692 | -3.89% |
| 2026-10-21 | 30 | 39.81 | 29.923 | 36.76 | 227,442 | +41.49% |
| 2026-10-20 | 27.01 | 27.35 | 23 | 25.98 | 91,222 | -1.96% |
| 2026-10-19 | 34.05 | 37.125 | 24.5 | 26.5 | 147,012 | -24.39% |
| 2026-10-16 | 41.01 | 41.05 | 35.005 | 35.05 | 94,978 | -16.11% |
| 2026-10-15 | 32.88 | 42 | 32.1 | 41.78 | 86,710 | +14.43% |
| 2026-10-14 | 37.71 | 38.364 | 34.26 | 36.51 | 75,017 | -5.44% |
| 2026-10-13 | 43.18 | 44.215 | 37.5 | 38.61 | 127,017 | -20.38% |
| 2026-10-12 | 47.1 | 51.995 | 44 | 48.49 | 119,456 | +10.20% |
| 2026-10-09 | 41.01 | 48 | 41 | 44 | 87,075 | +12.47% |
| 2026-10-08 | 42.51 | 44.8 | 37 | 39.12 | 99,195 | -12.70% |
| 2026-10-07 | 40.92 | 46 | 38.83 | 44.81 | 85,417 | +2.49% |
| 2026-10-06 | 46 | 48 | 42 | 43.72 | 111,640 | -8.90% |
| 2026-10-05 | 38.25 | 48.85 | 38.25 | 47.99 | 189,586 | +32.72% |
| 2026-10-02 | 39.01 | 44 | 35.77 | 36.16 | 179,875 | -6.96% |
| 2026-10-01 | 43.75 | 47.5 | 36.174 | 38.865 | 299,645 | -22.24% |
| 2026-09-30 | 72.11 | 74.74 | 43.03 | 49.98 | 715,278 | -25.77% |
| 2026-09-29 | 52.63 | 70.7 | 52.63 | 67.33 | 360,876 | +29.34% |
| 2026-09-28 | 48.62 | 61.45 | 47.2 | 52.055 | 278,695 | +10.15% |
| 2026-09-25 | 51.5 | 51.5 | 44 | 47.26 | 247,608 | +11.91% |
| 2026-09-24 | 31.85 | 52 | 31.85 | 42.23 | 502,159 | +29.74% |
| 2026-09-23 | 35.39 | 37.15 | 30.72 | 32.55 | 235,465 | -4.07% |
| 2026-09-22 | 33.1 | 34.6 | 29.061 | 33.93 | 292,034 | +15.02% |
| 2026-09-21 | 26.36 | 30.27 | 25.3 | 29.5 | 455,324 | +45.18% |
| 2026-09-18 | 16.6 | 20.65 | 16.6 | 20.32 | 311,642 | +43.20% |
| 2026-09-17 | 12.28 | 15.12 | 12.25 | 14.19 | 93,070 | +21.28% |
| 2026-09-16 | 11.07 | 12.2 | 11.05 | 11.7 | 15,928 | +5.41% |
| 2026-09-15 | 11.7 | 11.99 | 10.61 | 11.1 | 156,750 | -7.04% |
| 2026-09-14 | 11.41 | 11.95 | 10.209 | 11.94 | 424,404 | -0.08% |
| 2026-09-11 | 10.27 | 12.4 | 10.27 | 11.95 | 274,633 | +15.01% |
| 2026-09-10 | 11.5 | 11.59 | 10.1 | 10.39 | 296,398 | -10.59% |
| 2026-09-09 | 11.33 | 11.7 | 10.608 | 11.62 | 18,672 | +2.83% |
| 2026-09-08 | 9.36 | 11.3 | 9.36 | 11.3 | 43,222 | +24.59% |
| 2026-09-04 | 10 | 10.8 | 8.89 | 9.07 | 291,405 | -13.95% |
| 2026-09-03 | 10 | 10.8 | 9 | 10.54 | 486,969 | +0.57% |
| 2026-09-02 | 9.425 | 10.5 | 9.35 | 10.48 | 105,081 | +13.30% |
| 2026-09-01 | 8.895 | 9.3 | 8.49 | 9.25 | 6,685 | +2.10% |
| 2026-08-31 | 8.943 | 9.38 | 8.845 | 9.06 | 5,298 | +3.60% |
| 2026-08-28 | 8.9 | 8.99 | 8.504 | 8.745 | 10,335 | -0.63% |
| 2026-08-27 | 8.33 | 9 | 8.15 | 8.8 | 13,682 | +0.57% |
| 2026-08-26 | 8.309 | 8.86 | 8.11 | 8.75 | 28,383 | +5.29% |
| 2026-08-25 | 8.65 | 8.65 | 8.3 | 8.31 | 1,811 | -2.46% |
| 2026-08-24 | 8.48 | 8.899 | 8.029 | 8.52 | 6,492 | +7.30% |
| 2026-08-21 | 8.13 | 8.49 | 7.85 | 7.94 | 7,702 | +2.45% |
| 2026-08-20 | 7.06 | 8.2 | 7.06 | 7.75 | 19,930 | +8.39% |
| 2026-08-19 | 7.29 | 7.29 | 6.66 | 7.15 | 7,564 | +2.14% |
| 2026-08-18 | 7.33 | 7.525 | 7 | 7 | 1,512 | -1.55% |
| 2026-08-17 | 6.99 | 7.48 | 6.99 | 7.11 | 15,265 | +1.72% |
| 2026-08-14 | 6.919 | 6.99 | 6.77 | 6.99 | 2,692 | +4.48% |
| 2026-08-13 | 6.34 | 6.69 | 6.162 | 6.69 | 3,995 | +5.52% |
| 2026-08-12 | 6.4 | 6.4 | 6.01 | 6.34 | 22,064 | -1.86% |
| 2026-08-11 | 6.18 | 6.5 | 6.1 | 6.46 | 16,181 | +2.95% |
| 2026-08-10 | 6.2 | 8.38 | 6.15 | 6.275 | 31,194 | +0.40% |
| 2026-08-07 | 6.16 | 6.66 | 6.15 | 6.25 | 13,832 | +1.63% |
| 2026-08-06 | 6.33 | 6.48 | 6.01 | 6.15 | 16,642 | +1.32% |
| 2026-08-05 | 6.355 | 6.355 | 6 | 6.07 | 5,409 | -0.65% |
| 2026-08-04 | 6.5 | 6.9 | 5.9 | 6.11 | 33,487 | -3.17% |
| 2026-08-03 | 6.6 | 6.65 | 5.94 | 6.31 | 17,050 | -2.32% |
| 2026-07-31 | 6.1 | 6.51 | 5.936 | 6.46 | 8,967 | +5.90% |
| 2026-07-30 | 6.16 | 6.59 | 6.1 | 6.1 | 15,840 | -3.17% |
| 2026-07-29 | 6.775 | 6.93 | 6.14 | 6.3 | 8,203 | +1.12% |
| 2026-07-28 | 6.75 | 6.75 | 6.23 | 6.23 | 10,268 | -7.02% |
| 2026-07-27 | 7.3 | 7.3 | 6.7 | 6.7 | 3,280 | -0.15% |
| 2026-07-24 | 7.505 | 7.505 | 6.71 | 6.71 | 15,667 | -9.32% |
| 2026-07-23 | 7.5 | 7.7 | 7.4 | 7.4 | 9,559 | +1.37% |
| 2026-07-22 | 7.96 | 7.96 | 7.3 | 7.3 | 6,057 | -5.19% |
| 2026-07-21 | 8 | 8.03 | 7.7 | 7.7 | 11,203 | +2.67% |
| 2026-07-20 | 8.52 | 8.52 | 7.5 | 7.5 | 5,219 | -6.25% |
| 2026-07-17 | 8.15 | 8.454 | 7.95 | 8 | 13,435 | -2.44% |
| 2026-07-16 | 8.2 | 8.2 | 8.2 | 8.2 | 1,300 | +0.61% |
| 2026-07-15 | 8.16 | 8.41 | 8.15 | 8.15 | 3,026 | +1.37% |
| 2026-07-14 | 8.11 | 8.47 | 8.04 | 8.04 | 4,124 | +0.50% |
| 2026-07-13 | 7.957 | 8.33 | 7.957 | 8 | 3,891 | -3.56% |
| 2026-07-10 | 8.5 | 8.5 | 8.295 | 8.295 | 1,044 | +1.90% |
| 2026-07-09 | 8.15 | 8.95 | 8.07 | 8.14 | 11,469 | +3.83% |
| 2026-07-08 | 8.054 | 8.38 | 7.84 | 7.84 | 23,954 | -5.20% |
| 2026-07-07 | 8.33 | 8.33 | 8.06 | 8.27 | 27,004 | -0.07% |
| 2026-07-06 | 8.29 | 8.61 | 8.102 | 8.276 | 2,492 | -6.27% |
| 2026-07-02 | 8.15 | 8.83 | 8.1 | 8.83 | 7,484 | +10.79% |
| 2026-07-01 | 7.995 | 8.12 | 7.968 | 7.97 | 2,146 | +1.79% |
| 2026-06-30 | 8.2 | 8.743 | 7.83 | 7.83 | 10,258 | -4.98% |
| 2026-06-29 | 7.94 | 8.24 | 7.87 | 8.24 | 2,673 | -1.08% |
| 2026-06-26 | 7.7 | 8.72 | 7.605 | 8.33 | 7,900 | +10.92% |
| 2026-06-25 | 8.5 | 8.5 | 7.31 | 7.51 | 10,491 | -9.63% |
| 2026-06-24 | 9 | 9.04 | 8.25 | 8.31 | 12,818 | -7.36% |
| 2026-06-23 | 8.61 | 8.97 | 8.61 | 8.97 | 2,350 | -2.92% |
| 2026-06-22 | 10.1 | 10.1 | 8.5 | 9.24 | 17,173 | -7.78% |
| 2026-06-18 | 10.29 | 10.46 | 10 | 10.02 | 12,997 | +0.30% |
| 2026-06-17 | 10.05 | 10.48 | 9.99 | 9.99 | 19,901 | -2.33% |
| 2026-06-16 | 10.15 | 10.4 | 9.9 | 10.228 | 12,103 | -3.23% |
| 2026-06-15 | 10.36 | 11.239 | 10.05 | 10.57 | 14,224 | +6.77% |
| 2026-06-12 | 10 | 10.495 | 9.9 | 9.9 | 3,128 | -0.90% |
| 2026-06-11 | 10.03 | 10.997 | 9.97 | 9.99 | 5,106 | -0.10% |
| 2026-06-10 | 10.2 | 10.8 | 9.91 | 10 | 12,712 | -1.67% |
| 2026-06-09 | 11.09 | 11.25 | 9.6 | 10.17 | 12,540 | -9.60% |
| 2026-06-08 | 9.34 | 11.59 | 9.34 | 11.25 | 29,694 | +25.70% |
| 2026-06-05 | 10.9 | 10.9 | 8.155 | 8.95 | 35,697 | -22.84% |
| 2026-06-04 | 12 | 12.088 | 11.13 | 11.6 | 23,765 | -8.66% |
| 2026-06-03 | 12.68 | 12.99 | 11.5 | 12.7 | 27,394 | +10.43% |
| 2026-06-02 | 10.59 | 12 | 10.59 | 11.5 | 36,645 | +14.43% |
| 2026-06-01 | 9.93 | 10.3 | 9.6 | 10.05 | 8,973 | +0.50% |
| 2026-05-29 | 10.39 | 10.48 | 9.7 | 10 | 13,055 | -3.85% |
| 2026-05-28 | 10.81 | 11.5 | 10.4 | 10.4 | 24,070 | -7.56% |
| 2026-05-27 | 12.95 | 12.95 | 10.25 | 11.25 | 29,263 | -8.31% |
| 2026-05-26 | 13.51 | 15.07 | 12.07 | 12.27 | 70,092 | -3.31% |
| 2026-05-22 | 9.54 | 13.99 | 9.195 | 12.69 | 195,353 | +36.45% |
| 2026-05-21 | 7.44 | 9.7 | 7.44 | 9.3 | 20,503 | +13.28% |
| 2026-05-20 | 7.9 | 8.21 | 7 | 8.21 | 16,216 | +0.12% |
| 2026-05-19 | 5.486 | 8.65 | 5.486 | 8.2 | 120,500 | +49.64% |
| 2026-05-18 | 5.315 | 5.8 | 5.315 | 5.48 | 6,089 | -0.54% |
| 2026-05-15 | 6.12 | 6.31 | 5.51 | 5.51 | 8,954 | -9.97% |
| 2026-05-14 | 7.462 | 7.66 | 5.91 | 6.12 | 17,715 | -11.30% |
| 2026-05-13 | 7.43 | 8.14 | 6.9 | 6.9 | 10,672 | -6.88% |