OceanPal Inc. - Common Stock (SVRN)

0.6865
+0.2515 (57.82%)
NASDAQ · Last Trade: Mar 3rd, 11:48 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/02/20260.480.480.410.433,679,8400.43
2/27/20260.410.410.390.41135,3840.41
2/26/20260.400.410.370.41336,6500.41
2/25/20260.420.430.390.42657,9280.42
2/24/20260.400.410.390.39206,8860.39
2/23/20260.420.430.360.406,295,1450.40
2/20/20260.500.500.450.46169,8080.46
2/19/20260.510.510.440.45229,4650.45
2/18/20260.480.490.470.4842,5710.48
2/17/20260.510.510.420.45190,9690.45
2/13/20260.560.560.500.51138,5420.51
2/12/20260.590.590.550.5650,4610.56
2/11/20260.640.670.570.58145,7390.58
2/10/20260.700.700.620.6486,4940.64
2/09/20260.710.720.670.6893,5070.68
2/06/20260.750.800.690.70122,6420.70
2/05/20260.850.850.750.77148,1320.77
2/04/20260.960.960.840.87157,4720.87
2/03/20260.950.980.950.9542,4760.95
2/02/20260.981.000.950.9588,2670.95
1/30/20261.001.000.950.97127,5160.97
1/29/20261.041.040.950.98216,8740.98
1/28/20261.101.101.011.04189,1291.04
1/27/20261.111.161.071.09205,3221.09
1/26/20261.161.161.061.08277,3831.08
1/23/20261.221.241.121.15199,4051.15
1/22/20261.221.241.201.2079,0851.20
1/21/20261.211.291.201.2161,9401.21
1/20/20261.221.271.201.2245,3781.22
1/16/20261.221.231.201.2059,8741.20
1/15/20261.201.291.201.2068,7611.20
1/14/20261.151.281.151.20165,5471.20
1/13/20261.261.331.151.16275,7111.16
1/12/20261.251.341.231.25156,4591.25
1/09/20261.251.281.251.2740,7731.27
1/08/20261.231.321.231.26117,7461.26
1/07/20261.271.301.241.24113,8341.24
1/06/20261.251.281.241.24102,6511.24
1/05/20261.141.261.141.23206,7631.23
1/02/20261.121.211.111.16151,7521.16
12/31/20251.061.181.061.08181,0591.08
12/30/20251.041.111.031.06196,9541.06
12/29/20251.011.081.011.05210,2191.05
12/26/20251.011.051.001.02255,5581.02
12/24/20251.041.061.011.01167,6181.01
12/23/20251.071.091.031.05130,2981.05
12/22/20251.071.111.061.07133,5891.07
12/19/20251.091.191.071.08148,8121.08
12/18/20251.171.181.011.05212,7111.05
12/17/20251.311.331.151.15166,5541.15
12/16/20251.291.371.271.34120,7351.34
12/15/20251.321.331.301.32109,9521.32
12/12/20251.331.361.331.3445,6641.34
12/11/20251.361.381.321.3597,6621.35
12/10/20251.391.391.341.3645,3931.36
12/09/20251.361.401.351.3874,2751.38
12/08/20251.431.451.381.4081,5821.40
12/05/20251.411.451.381.3959,8271.39
12/04/20251.401.451.381.4072,1811.40
12/03/20251.391.461.361.42122,6471.42