Oceanpal Inc (SVRN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
SVRN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 24, 2026 | 8.48 | 8.52 | 8.52 | 8.9 | 8.03 | 6,379 |
| August 21, 2026 | 8.13 | 7.94 | 7.94 | 8.49 | 7.85 | 7,700 |
| August 20, 2026 | 7.06 | 7.75 | 7.75 | 8.2 | 7.06 | 19,929 |
| August 19, 2026 | 7.01 | 7.15 | 7.15 | 7.15 | 6.99 | 7,263 |
| August 18, 2026 | 7.11 | 7 | 7 | 7.53 | 7 | 1,488 |
| August 17, 2026 | 6.99 | 7.11 | 7.11 | 7.48 | 6.99 | 15,257 |
| August 14, 2026 | 6.92 | 6.99 | 6.99 | 6.99 | 6.77 | 2,687 |
| August 13, 2026 | 6.34 | 6.69 | 6.69 | 6.69 | 6.16 | 3,741 |
| August 12, 2026 | 6.16 | 6.34 | 6.34 | 6.34 | 6.01 | 21,826 |
| August 11, 2026 | 6.18 | 6.08 | 6.08 | 6.5 | 6.07 | 16,068 |
| August 10, 2026 | 6.2 | 6.28 | 6.28 | 8.38 | 6.15 | 31,193 |
| August 07, 2026 | 6.16 | 6.25 | 6.25 | 6.62 | 6.15 | 13,841 |
| August 06, 2026 | 6.33 | 6.15 | 6.15 | 6.48 | 6.01 | 16,638 |
| August 05, 2026 | 6.36 | 6.07 | 6.07 | 6.36 | 6 | 5,220 |
| August 04, 2026 | 6.5 | 6.11 | 6.11 | 6.9 | 5.9 | 33,486 |
| August 03, 2026 | 6.6 | 6.31 | 6.31 | 6.65 | 5.94 | 16,759 |
| July 31, 2026 | 6.1 | 6.46 | 6.46 | 6.51 | 5.94 | 8,967 |
| July 30, 2026 | 6.16 | 6.1 | 6.1 | 6.59 | 6.1 | 15,676 |
| July 29, 2026 | 6.78 | 6.3 | 6.3 | 6.93 | 6.14 | 8,186 |
| July 28, 2026 | 6.75 | 6.23 | 6.23 | 6.75 | 6.23 | 10,264 |
| July 27, 2026 | 7.3 | 6.7 | 6.7 | 7.3 | 6.7 | 3,258 |
| July 24, 2026 | 7.51 | 6.71 | 6.71 | 7.51 | 6.71 | 15,915 |
| July 23, 2026 | 7.5 | 7.4 | 7.4 | 7.7 | 7.4 | 10,532 |
| July 22, 2026 | 7.96 | 7.3 | 7.3 | 7.96 | 7.3 | 6,220 |
| July 21, 2026 | 8 | 7.7 | 7.7 | 8.03 | 7.66 | 11,260 |
| July 20, 2026 | 8.52 | 7.5 | 7.5 | 8.52 | 7.5 | 5,541 |
| July 17, 2026 | 8.15 | 8 | 8 | 8.45 | 7.95 | 13,429 |
| July 16, 2026 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 1,300 |
| July 15, 2026 | 8.16 | 8.15 | 8.15 | 8.41 | 8.15 | 2,930 |
| July 14, 2026 | 8.11 | 8.04 | 8.04 | 8.47 | 8.04 | 4,323 |
| July 13, 2026 | 7.96 | 8 | 8 | 8.33 | 7.96 | 3,888 |
| July 10, 2026 | 8.5 | 8.3 | 8.3 | 8.5 | 8.3 | 1,042 |
| July 09, 2026 | 8.15 | 8.14 | 8.14 | 8.95 | 8.07 | 11,459 |
| July 08, 2026 | 8.05 | 7.84 | 7.84 | 8.38 | 7.84 | 23,943 |
| July 07, 2026 | 8.33 | 8.27 | 8.27 | 8.33 | 8.06 | 27,004 |
| July 06, 2026 | 8.1 | 8.28 | 8.28 | 8.61 | 8.1 | 2,443 |
| July 02, 2026 | 8.15 | 8.83 | 8.83 | 8.83 | 7.96 | 7,046 |
| July 01, 2026 | 8 | 7.97 | 7.97 | 8.12 | 7.97 | 2,075 |
| June 30, 2026 | 8.2 | 7.83 | 7.83 | 8.74 | 7.83 | 10,253 |
| June 29, 2026 | 7.94 | 8.24 | 8.24 | 8.33 | 7.87 | 1,677 |
| June 26, 2026 | 7.7 | 8.33 | 8.33 | 8.72 | 7.61 | 7,900 |
| June 25, 2026 | 8.5 | 7.51 | 7.51 | 8.5 | 7.46 | 10,141 |
| June 24, 2026 | 9 | 8.31 | 8.31 | 9.04 | 8.25 | 12,812 |
| June 23, 2026 | 8.61 | 8.97 | 8.97 | 8.97 | 8.61 | 2,345 |
| June 22, 2026 | 10.1 | 9.24 | 9.24 | 10.1 | 8.5 | 17,172 |
| June 18, 2026 | 10.29 | 10.02 | 10.02 | 10.46 | 10 | 12,897 |
| June 17, 2026 | 10.05 | 9.99 | 9.99 | 10.48 | 9.99 | 18,891 |
| June 16, 2026 | 10.15 | 10.23 | 10.23 | 10.4 | 9.9 | 12,102 |
| June 15, 2026 | 10.36 | 10.57 | 10.57 | 11.24 | 10.05 | 14,200 |
| June 12, 2026 | 10 | 9.9 | 9.9 | 10.5 | 9.9 | 2,732 |
| June 11, 2026 | 10.03 | 9.99 | 9.99 | 11 | 9.97 | 5,104 |
| June 10, 2026 | 10.2 | 10 | 10 | 10.8 | 9.91 | 12,242 |
| June 09, 2026 | 11.09 | 10.17 | 10.17 | 11.25 | 9.6 | 12,514 |
| June 08, 2026 | 9.34 | 11.25 | 11.25 | 11.59 | 9.34 | 29,478 |
| June 05, 2026 | 10.9 | 8.95 | 8.95 | 10.9 | 8.16 | 35,158 |
| June 04, 2026 | 12 | 11.6 | 11.6 | 12.09 | 11.13 | 23,256 |
| June 03, 2026 | 12.68 | 12.7 | 12.7 | 12.99 | 11.5 | 26,815 |
| June 02, 2026 | 10.59 | 11.5 | 11.5 | 12 | 10.59 | 35,548 |
| June 01, 2026 | 9.93 | 10.05 | 10.05 | 10.3 | 9.6 | 8,946 |
| May 29, 2026 | 10.39 | 10 | 10 | 10.48 | 9.7 | 13,045 |
AD
