OceanPal Inc. Common Stock (SVRN) NASDAQ

10.58

-0.27(-2.49%)

Updated at April 16 04:00PM

Currency In USD

SVRN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 16, 2026	10.68	10.58	10.58	11.01	9.62	25,809
April 15, 2026	11.2	10.85	10.85	11.2	10.51	9,332
April 14, 2026	12.07	11.54	11.54	12.42	11.13	24,527
April 13, 2026	10.86	12.1	12.1	12.48	10.51	32,429
April 10, 2026	10.72	10.66	10.66	10.98	9.76	12,022
April 09, 2026	11.17	10.66	10.66	11.17	10.5	17,251
April 08, 2026	9.29	11.48	11.48	12.39	9.29	131,737
April 07, 2026	9.49	9.35	9.35	10.09	9.27	28,151
April 06, 2026	7.86	9.58	9.58	10.3	7.66	74,626
April 02, 2026	7.31	7.91	7.91	8.15	6.61	66,703
April 01, 2026	6.84	7.03	7.03	8.4	6.51	66,054
March 31, 2026	6.02	7.1	7.1	7.2	6	75,722
March 30, 2026	7.32	7.35	7.35	9.94	6.81	252,250
March 27, 2026	4.85	7	7	8	4.8	9.67M
March 26, 2026	3.44	6.15	6.15	6.18	3.12	18.17M
March 25, 2026	4	4.1	4.1	4.11	3.78	1.33M
March 24, 2026	4.2	4.24	4.24	4.35	4.04	772,941
March 23, 2026	4.44	4.56	4.56	4.63	4.02	2.41M
March 20, 2026	5.24	4.94	4.94	5.3	4.94	4.46M
March 19, 2026	5.32	5.44	5.44	5.96	4.79	80.87M
March 18, 2026	4.67	4.42	4.42	4.98	4.42	14.17M
March 17, 2026	5.01	5.19	5.19	5.4	4.66	1.64M
March 16, 2026	6.04	5.24	5.24	6.3	4.6	4.41M
March 13, 2026	7.85	7.03	7.03	7.9	6.82	1.35M
March 12, 2026	8.32	8.12	8.12	8.59	7.5	2.25M
March 11, 2026	8.48	7.89	7.89	8.56	7.68	1.35M
March 10, 2026	9	8.49	8.49	9.8	7.91	3.33M
March 09, 2026	10.43	10.47	10.47	11.6	10.03	3.4M
March 06, 2026	11.36	10.08	10.08	11.7	9.32	2.5M
March 05, 2026	9.68	11.63	11.63	12.17	9.68	3.91M
March 04, 2026	9.91	10.91	10.91	12.17	8.6	9.11M
March 03, 2026	15.84	12.8	12.8	16.72	12.37	109.89M
March 02, 2026	9.6	8.7	8.7	9.68	8.21	12.97M
February 27, 2026	8.14	8.16	8.16	8.16	7.79	6,770
February 26, 2026	8.02	8.16	8.16	8.16	7.42	17,005
February 25, 2026	8.34	8.35	8.34	8.58	7.82	33,092
February 24, 2026	7.96	7.82	7.82	8.17	7.8	10,762
February 23, 2026	8.42	7.95	7.94	8.85	7.21	315,010
February 20, 2026	9.96	9.1	9.1	9.96	9	8,490
February 19, 2026	10.26	9.09	9.1	10.26	8.88	11,491
February 18, 2026	9.7	9.56	9.56	9.8	9.4	2,161
February 17, 2026	10.2	9	9	10.2	8.48	9,590
February 13, 2026	11.18	10.18	10.18	11.2	10	6,927
February 12, 2026	11.89	11.18	11.18	11.89	11	2,677
February 11, 2026	12.8	11.56	11.56	13.36	11.4	7,327
February 10, 2026	14	12.79	12.78	14	12.4	4,343
February 09, 2026	14.14	13.6	13.6	14.4	13.47	4,678
February 06, 2026	15	13.91	13.92	16	13.8	6,132
February 05, 2026	17.03	15.36	15.36	17.03	15	7,512
February 04, 2026	19.2	17.31	17.32	19.2	16.8	8,010
February 03, 2026	19.02	19.06	19.06	19.6	19.02	2,127
February 02, 2026	19.69	19.02	19.02	20	18.92	4,425
January 30, 2026	20	19.37	19.38	20	19	6,376
January 29, 2026	20.8	19.6	19.6	20.8	19.05	10,970
January 28, 2026	22	20.8	20.8	22	20.2	9,473
January 27, 2026	22.2	21.8	21.8	23.2	21.4	10,287
January 26, 2026	23.2	21.6	21.6	23.2	21.2	13,895
January 23, 2026	24.4	23	23	24.8	22.4	9,970
January 22, 2026	24.4	24	24	24.8	24	3,961
January 21, 2026	24.2	24.2	24.2	25.8	24	3,132