Skip to main content
SVRN logo

OceanPal Inc.

SVRNNASDAQIndustrialsMarine Shipping

$31.12Today:- (-)1Y +1721.13%

As of Oct 27, 2026 close

Market cap
$23.50M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.00$74.74
Volume (live)
-
Avg. volume (3M)
192.37K

OceanPal (SVRN) Historical Stock Prices

Analyze OceanPal (SVRN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

OceanPal (SVRN) Interactive Price Chart

Interactive historical price chart showing OceanPal stock price movements and trends across multiple time periods.

Loading chart...

SVRN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SVRN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202630.2733.0030.2531.1231.1256.98K
Oct 26, 202634.3735.0030.4131.6231.6248.29K
Oct 23, 202635.3337.9233.5035.3235.3259.74K
Oct 22, 202633.8436.0031.0135.3335.3376.69K
Oct 21, 202630.0039.8129.9236.7636.76227.44K
Oct 20, 202627.0127.3523.0025.9825.9891.22K
Oct 19, 202634.0537.1324.5026.5026.50147.01K
Oct 16, 202641.0141.0535.0135.0535.0594.98K
Oct 15, 202632.8842.0032.1041.7841.7886.71K
Oct 14, 202637.7138.3634.2636.5136.5175.02K
Oct 13, 202643.1844.2237.5038.6138.61127.02K
Oct 12, 202647.1051.9944.0048.4948.49119.46K
Oct 9, 202641.0148.0041.0044.0044.0087.08K
Oct 8, 202642.5144.8037.0039.1239.1299.19K
Oct 7, 202640.9246.0038.8344.8144.8185.42K
Oct 6, 202646.0048.0042.0043.7243.72111.64K
Oct 5, 202638.2548.8538.2547.9947.99189.59K
Oct 2, 202639.0144.0035.7736.1636.16179.88K
Oct 1, 202643.7547.5036.1738.8738.87299.64K
Sep 30, 202672.1174.7443.0349.9849.98715.28K
Sep 29, 202652.6370.7052.6367.3367.33360.88K
Sep 28, 202648.6261.4547.2052.0552.05278.69K
Sep 25, 202651.5051.5044.0047.2647.26247.61K
Sep 24, 202631.8552.0031.8542.2342.23502.16K
Sep 23, 202635.3937.1530.7232.5532.55235.47K
Sep 22, 202633.1034.6029.0633.9333.93292.03K
Sep 21, 202626.3630.2725.3029.5029.50455.32K
Sep 18, 202616.6020.6516.6020.3220.32311.64K
Sep 17, 202612.2815.1212.2514.1914.1993.07K
Sep 16, 202611.0712.2011.0511.7011.7015.93K
Sep 15, 202611.7011.9910.6111.1011.10156.75K
Sep 14, 202611.4111.9510.2111.9411.94424.40K
Sep 11, 202610.2712.4010.2711.9511.95274.63K
Sep 10, 202611.5011.5910.1010.3910.39296.40K
Sep 9, 202611.3311.7010.6111.6211.6218.67K
Sep 8, 20269.3611.309.3611.3011.3043.22K
Sep 4, 202610.0010.808.899.079.07291.40K
Sep 3, 202610.0010.809.0010.5410.54486.97K
Sep 2, 20269.4310.509.3510.4810.48105.08K
Sep 1, 20268.899.308.499.259.256.68K
Aug 31, 20268.949.388.859.069.065.30K
Aug 28, 20268.908.998.508.748.7410.34K
Aug 27, 20268.339.008.158.808.8013.68K
Aug 26, 20268.318.868.118.758.7528.38K
Aug 25, 20268.658.658.308.318.311.81K
Aug 24, 20268.488.908.038.528.526.49K
Aug 21, 20268.138.497.857.947.947.70K
Aug 20, 20267.068.207.067.757.7519.93K
Aug 19, 20267.297.296.667.157.157.56K
Aug 18, 20267.337.537.007.007.001.51K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.