Oceanpal Inc (SVRN) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -32.1%
- 3M
- +35.4%
- YTD
- -64.1%
- 1Y
- -99.1%
- 3Y
- -78.2%
- 5Y
- -90.4%
Loading 10-year price history...
SVRN Historical Performance
SVRN Stock Price Trajectory (2021–2026)
As of June 28, 2026, Oceanpal Inc (SVRN) trades at $8.33, representing a -99.1% return over the past year. The stock has delivered a -99.3% total return over five years (-90.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on March 10, 2022. From this peak, SVRN has corrected -100.0%, currently trading 54% below its 200-day moving average, suggesting potential weakness.
SVRN Historical Price Data · from 2021
Rows 1–50 of 1,147| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 7.70 | 8.72 | 7.61 | 8.33 | 6K | +5.84% |
| 2026-06-25 | 8.50 | 8.50 | 7.46 | 7.87 | 10K | -5.29% |
| 2026-06-24 | 9.00 | 9.04 | 8.25 | 8.31 | 13K | -7.36% |
| 2026-06-23 | 8.61 | 8.97 | 8.61 | 8.97 | 2K | -2.92% |
| 2026-06-22 | 10.10 | 10.10 | 8.50 | 9.24 | 17K | -7.78% |
| 2026-06-18 | 10.29 | 10.46 | 10.00 | 10.02 | 13K | +0.30% |
| 2026-06-17 | 10.05 | 10.48 | 9.90 | 9.99 | 19K | -2.33% |
| 2026-06-16 | 10.19 | 10.40 | 9.90 | 10.23 | 12K | -7.01% |
| 2026-06-15 | 10.36 | 11.24 | 10.05 | 11.00 | 14K | +11.11% |
| 2026-06-12 | 10.00 | 10.49 | 9.90 | 9.90 | 3K | -0.90% |
| 2026-06-11 | 10.03 | 11.00 | 9.97 | 9.99 | 5K | -0.10% |
| 2026-06-10 | 10.20 | 10.80 | 9.91 | 10.00 | 12K | -4.76% |
| 2026-06-09 | 11.09 | 11.25 | 9.60 | 10.50 | 12K | -6.67% |
| 2026-06-08 | 10.27 | 11.59 | 9.34 | 11.25 | 29K | +25.70% |
| 2026-06-05 | 10.90 | 10.90 | 8.16 | 8.95 | 35K | -22.84% |
| 2026-06-04 | 12.00 | 12.09 | 11.13 | 11.60 | 23K | -8.66% |
| 2026-06-03 | 12.68 | 12.99 | 11.50 | 12.70 | 27K | +10.43% |
| 2026-06-02 | 10.59 | 12.00 | 10.59 | 11.50 | 35K | +12.09% |
| 2026-06-01 | 9.93 | 10.30 | 9.60 | 10.26 | 8K | +2.60% |
| 2026-05-29 | 10.39 | 10.90 | 9.70 | 10.00 | 13K | -3.85% |
| 2026-05-28 | 10.81 | 11.50 | 10.40 | 10.40 | 23K | -7.56% |
| 2026-05-27 | 12.95 | 12.95 | 10.25 | 11.25 | 29K | -8.31% |
| 2026-05-26 | 13.51 | 15.07 | 12.07 | 12.27 | 70K | -3.31% |
| 2026-05-22 | 9.54 | 13.99 | 9.20 | 12.69 | 0 | +36.45% |
| 2026-05-21 | 8.22 | 9.70 | 7.60 | 9.30 | 20K | +13.28% |
| 2026-05-20 | 7.90 | 8.45 | 7.00 | 8.21 | 16K | +0.12% |
| 2026-05-19 | 5.49 | 8.65 | 5.49 | 8.20 | 116K | +41.14% |
| 2026-05-18 | 5.32 | 5.81 | 5.32 | 5.81 | 6K | +5.44% |
| 2026-05-15 | 6.12 | 6.31 | 5.51 | 5.51 | 7K | -9.97% |
| 2026-05-14 | 7.46 | 7.66 | 5.91 | 6.12 | 17K | -11.30% |
| 2026-05-13 | 7.43 | 8.14 | 6.90 | 6.90 | 11K | -6.88% |
| 2026-05-12 | 7.90 | 8.44 | 7.41 | 7.41 | 9K | -6.20% |
| 2026-05-11 | 8.08 | 8.40 | 7.90 | 7.90 | 14K | -4.47% |
| 2026-05-08 | 8.41 | 8.65 | 8.27 | 8.27 | 4K | +0.61% |
| 2026-05-07 | 8.27 | 8.78 | 8.22 | 8.22 | 5K | -8.26% |
| 2026-05-06 | 8.75 | 8.98 | 8.50 | 8.96 | 8K | +8.47% |
| 2026-05-05 | 8.21 | 8.99 | 8.21 | 8.26 | 6K | -3.95% |
| 2026-05-04 | 8.41 | 8.88 | 8.41 | 8.60 | 6K | +4.24% |
| 2026-05-01 | 8.30 | 8.92 | 8.25 | 8.25 | 6K | -2.37% |
| 2026-04-30 | 8.48 | 8.78 | 8.32 | 8.45 | 4K | +2.30% |
| 2026-04-29 | 8.29 | 8.70 | 8.26 | 8.26 | 9K | -0.12% |
| 2026-04-28 | 8.86 | 8.86 | 8.26 | 8.27 | 15K | -5.49% |
| 2026-04-27 | 8.84 | 9.02 | 8.74 | 8.75 | 6K | -0.91% |
| 2026-04-24 | 9.12 | 9.12 | 8.81 | 8.83 | 4K | -2.00% |
| 2026-04-23 | 9.56 | 9.92 | 8.33 | 9.01 | 11K | -6.24% |
| 2026-04-22 | 9.92 | 9.93 | 9.61 | 9.61 | 13K | -2.04% |
| 2026-04-21 | 10.51 | 10.51 | 9.61 | 9.81 | 13K | -2.68% |
| 2026-04-20 | 10.08 | 10.33 | 10.01 | 10.08 | 19K | -1.37% |
| 2026-04-17 | 9.99 | 10.71 | 9.98 | 10.22 | 16K | -3.40% |
| 2026-04-16 | 10.68 | 11.01 | 9.62 | 10.58 | 26K | -2.49% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SVRN — Frequently Asked Questions
Quick answers to the most common questions about buying SVRN stock.
How has SVRN stock performed recently?
SVRN declined -99.1% over the past year, below its 5-year annualized CAGR of -90.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SVRN's all-time high price?
Oceanpal Inc reached $999999.00 on 2022-03-10. The 52-week high is $1250.00. Current 1-year return of -99.1% places the stock further from historical peaks.
Where can I download SVRN historical price data?
This page provides SVRN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.