Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Oceanpal Inc (SVRN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 6.92 7.95 6.92 7.91 3,535
2nd Apr 2026 (Thu) 6.92 7.95 6.92 7.91 3,535
1st Apr 2026 (Wed) 6.85 7.765 6.805 7.03 5,613
31st Mar 2026 (Tue) 6.08 7.19 6.08 7.10 7,024
30th Mar 2026 (Mon) 7.48 9.49 6.89 7.35 15,827
27th Mar 2026 (Fri) 0.24 0.399 0.24 0.3501 796,532
26th Mar 2026 (Thu) 0.1689 0.3089 0.1608 0.3075 1,168,618
25th Mar 2026 (Wed) 0.1973 0.2053 0.189 0.205 134,766
24th Mar 2026 (Tue) 0.211 0.2175 0.2025 0.2121 90,819
23rd Mar 2026 (Mon) 0.222 0.2295 0.2012 0.2282 218,512
20th Mar 2026 (Fri) 0.2571 0.2627 0.2468 0.2468 428,173
19th Mar 2026 (Thu) 0.2652 0.2982 0.24 0.2721 8,882,280
18th Mar 2026 (Wed) 0.2336 0.249 0.2267 0.2211 685,521
17th Mar 2026 (Tue) 0.249 0.2699 0.2332 0.2593 81,821
16th Mar 2026 (Mon) 0.301 0.3069 0.23 0.262 414,893
13th Mar 2026 (Fri) 0.3901 0.3901 0.341 0.3516 145,965
12th Mar 2026 (Thu) 0.411 0.421 0.375 0.406 199,923
11th Mar 2026 (Wed) 0.4176 0.4213 0.3841 0.3946 89,819
10th Mar 2026 (Tue) 0.4689 0.49 0.3956 0.4246 307,908
9th Mar 2026 (Mon) 0.5236 0.5744 0.5014 0.5236 323,805
6th Mar 2026 (Fri) 0.5519 0.5824 0.4661 0.504 211,270
5th Mar 2026 (Thu) 0.4989 0.6062 0.4989 0.5816 249,552
4th Mar 2026 (Wed) 0.5035 0.6085 0.43 0.5457 580,887
3rd Mar 2026 (Tue) 0.7883 0.835 0.6206 0.64 10,794,981
2nd Mar 2026 (Mon) 0.4749 0.48 0.4121 0.435 473,721
27th Feb 2026 (Fri) 0.3996 0.4015 0.3899 0.4078 9,619
26th Feb 2026 (Thu) 0.3795 0.40 0.3745 0.408 9,224
25th Feb 2026 (Wed) 0.41 0.4174 0.41 0.4174 0
24th Feb 2026 (Tue) 0.41 0.41 0.3912 0.3912 0
23rd Feb 2026 (Mon) 0.41 0.4394 0.3619 0.3973 723,673
20th Feb 2026 (Fri) 0.4575 0.464 0.4507 0.455 4,748
19th Feb 2026 (Thu) 0.486 0.486 0.4451 0.4545 14,474
18th Feb 2026 (Wed) 0.4806 0.4806 0.4737 0.4781 2,580
17th Feb 2026 (Tue) 0.50 0.50 0.43 0.45 5,441
16th Feb 2026 (Mon) 0.536 0.5365 0.5001 0.509 8,503
13th Feb 2026 (Fri) 0.536 0.5365 0.5001 0.509 8,503
12th Feb 2026 (Thu) 0.5797 0.5797 0.5501 0.559 8,912
11th Feb 2026 (Wed) 0.6522 0.6522 0.579 0.5778 21,546
10th Feb 2026 (Tue) 0.69 0.69 0.6312 0.6394 14,664
9th Feb 2026 (Mon) 0.6968 0.70 0.6767 0.68 7,846
6th Feb 2026 (Fri) 0.7465 0.775 0.71 0.6956 11,454
FTSE 100 Latest
Value10,436.29
Change71.50