Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	7.310	8.150	6.610	7.910	67,095	+0.88(+12.52%)
Apr 01, 2026	6.840	8.400	6.505	7.030	90,660	-0.07(-0.99%)
Mar 31, 2026	6.020	7.200	6.002	7.100	76,085	-0.25(-3.40%)
Mar 30, 2026	7.320	9.940	6.801	7.350	252,911	+7.00(+1999.40%)
Mar 27, 2026	0.2426	0.4000	0.2400	0.3501	9,670,981	+0.04(+13.85%)
Mar 26, 2026	0.1722	0.3091	0.1560	0.3075	18,131,828	+0.10(+50.00%)
Mar 25, 2026	0.2000	0.2053	0.1889	0.2050	1,326,050	-0.01(-3.35%)
Mar 24, 2026	0.2100	0.2175	0.2021	0.2121	763,878	-0.02(-7.06%)
Mar 23, 2026	0.2220	0.2315	0.2011	0.2282	2,394,598	-0.02(-7.54%)
Mar 20, 2026	0.2600	0.2648	0.2468	0.2468	4,459,941	-0.03(-9.30%)
Mar 19, 2026	0.2660	0.2982	0.2396	0.2721	80,779,808	+0.05(+23.07%)
Mar 18, 2026	0.2333	0.2490	0.2211	0.2211	13,490,186	-0.04(-14.73%)
Mar 17, 2026	0.2505	0.2700	0.2330	0.2593	1,628,461	-0.00(-1.03%)
Mar 16, 2026	0.3020	0.3148	0.2300	0.2620	4,380,392	-0.09(-25.48%)
Mar 13, 2026	0.3926	0.3950	0.3410	0.3516	1,352,824	-0.05(-13.40%)
Mar 12, 2026	0.4161	0.4293	0.3750	0.4060	2,227,199	+0.01(+2.89%)
Mar 11, 2026	0.4239	0.4280	0.3841	0.3946	1,340,816	-0.03(-7.07%)
Mar 10, 2026	0.4500	0.4900	0.3956	0.4246	3,303,215	-0.10(-18.91%)
Mar 09, 2026	0.5215	0.5800	0.5013	0.5236	3,399,745	+0.02(+3.89%)
Mar 06, 2026	0.5680	0.5848	0.4660	0.5040	2,502,295	-0.08(-13.34%)
Mar 05, 2026	0.4840	0.6087	0.4840	0.5816	3,872,555	+0.04(+6.58%)
Mar 04, 2026	0.4953	0.6085	0.4300	0.5457	9,048,835	-0.09(-14.73%)
Mar 03, 2026	0.7922	0.8360	0.6187	0.6400	108,892,920	+0.21(+47.13%)
Mar 02, 2026	0.4800	0.4840	0.4107	0.4350	3,679,840	+0.03(+6.67%)
Feb 27, 2026	0.4070	0.4080	0.3897	0.4078	135,384	-0.00(-0.05%)
Feb 26, 2026	0.4010	0.4080	0.3711	0.4080	336,650	-0.01(-2.25%)
Feb 25, 2026	0.4170	0.4288	0.3909	0.4174	657,928	+0.03(+6.70%)
Feb 24, 2026	0.3978	0.4087	0.3898	0.3912	206,886	-0.01(-1.54%)
Feb 23, 2026	0.4208	0.4349	0.3604	0.3973	6,295,145	-0.06(-12.68%)
Feb 20, 2026	0.4980	0.4980	0.4502	0.4550	169,808	+0.00(+0.11%)
Feb 19, 2026	0.5130	0.5130	0.4440	0.4545	229,465	-0.02(-4.94%)
Feb 18, 2026	0.4850	0.4900	0.4702	0.4781	42,571	+0.03(+6.24%)
Feb 17, 2026	0.5098	0.5098	0.4240	0.4500	190,969	-0.06(-11.59%)
Feb 13, 2026	0.5589	0.5600	0.5001	0.5090	138,542	-0.05(-8.94%)
Feb 12, 2026	0.5944	0.5944	0.5501	0.5590	50,461	-0.02(-3.25%)
Feb 11, 2026	0.6400	0.6681	0.5700	0.5778	145,739	-0.06(-9.63%)
Feb 10, 2026	0.7000	0.7000	0.6200	0.6394	86,494	-0.04(-5.97%)
Feb 09, 2026	0.7071	0.7200	0.6735	0.6800	93,507	-0.02(-2.24%)
Feb 06, 2026	0.7500	0.8000	0.6901	0.6956	122,642	-0.07(-9.43%)
Feb 05, 2026	0.8516	0.8516	0.7500	0.7680	148,132	-0.10(-11.29%)
Feb 04, 2026	0.9600	0.9600	0.8400	0.8657	157,472	-0.09(-9.18%)
Feb 03, 2026	0.9511	0.9800	0.9511	0.9532	42,476	+0.00(+0.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

OceanPal Inc. - Common Stock (NQ:SVRN)

Historical Prices