Ocean Power Technologies, Inc. (FRA:RUO)
Germany · Delayed Price · Currency is EUR 2.000
0.00 (0.00%)
At close: Sep 15, 2026
FRA:RUO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -20.00% | - |
| Sep 14, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 60.88% | - |
| Sep 11, 2026 | 2.86 | 2.86 | 1.55 | 1.55 | 1.55 | -45.93% | - |
| Sep 10, 2026 | 3.41 | 3.41 | 2.87 | 2.87 | 2.87 | -0.62% | - |
| Sep 9, 2026 | 3.47 | 3.47 | 2.89 | 2.89 | 2.89 | -2.03% | - |
| Sep 8, 2026 | 4.19 | 4.19 | 2.95 | 2.95 | 2.95 | -17.93% | - |
| Sep 7, 2026 | 4.15 | 4.15 | 3.60 | 3.60 | 3.60 | 3.10% | - |
| Sep 4, 2026 | 4.19 | 4.19 | 3.49 | 3.49 | 3.49 | -3.96% | - |
| Sep 3, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.08% | - |
| Sep 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.96% | - |
| Sep 1, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 16.42% | - |
| Aug 31, 2026 | 3.74 | 3.74 | 3.25 | 3.25 | 3.25 | 3.14% | - |
| Aug 28, 2026 | 3.92 | 3.92 | 3.15 | 3.15 | 3.15 | -6.74% | - |
| Aug 27, 2026 | 3.97 | 3.97 | 3.38 | 3.38 | 3.38 | -15.90% | - |
| Aug 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.59% | - |
| Aug 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.03% | - |
| Aug 24, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 13.53% | - |
| Aug 21, 2026 | 4.14 | 4.14 | 3.64 | 3.64 | 3.64 | -20.42% | - |
| Aug 20, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 20.87% | - |
| Aug 19, 2026 | 4.16 | 4.80 | 3.78 | 3.78 | 3.78 | -12.44% | 60 |
| Aug 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 12.16% | - |
| Aug 17, 2026 | 4.65 | 4.65 | 3.85 | 3.85 | 3.85 | -6.08% | - |
| Aug 14, 2026 | 4.62 | 4.62 | 4.10 | 4.10 | 4.10 | -8.99% | - |
| Aug 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.03% | - |
| Aug 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 12.79% | - |
| Aug 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 20.08% | 333 |
| Aug 10, 2026 | 4.10 | 6.04 | 3.62 | 3.62 | 3.62 | -35.25% | 333 |
| Aug 7, 2026 | 3.92 | 5.58 | 3.92 | 5.58 | 5.58 | 25.57% | 533 |
| Aug 6, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 11.18% | 50 |
| Aug 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 14.72% | - |
| Aug 4, 2026 | 4.13 | 4.13 | 3.49 | 3.49 | 3.49 | -17.12% | - |
| Aug 3, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 16.06% | - |
| Jul 31, 2026 | 3.59 | 3.62 | 3.59 | 3.62 | 3.62 | 5.41% | - |
| Jul 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 5.72% | - |
| Jul 29, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 5.24% | - |
| Jul 28, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -11.28% | - |
| Jul 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 30.01% | - |
| Jul 24, 2026 | 4.17 | 4.17 | 2.68 | 2.68 | 2.68 | -36.26% | - |
| Jul 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.38% | - |
| Jul 22, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.95% | - |
| Jul 21, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 18.57% | - |
| Jul 20, 2026 | 4.63 | 4.63 | 3.78 | 3.78 | 3.78 | -2.17% | - |
| Jul 17, 2026 | 4.80 | 4.80 | 3.86 | 3.86 | 3.86 | -21.13% | - |
| Jul 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 6.11% | - |
| Jul 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -8.28% | - |
| Jul 14, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 10.76% | - |
| Jul 13, 2026 | 5.28 | 5.28 | 4.55 | 4.55 | 4.55 | -0.72% | - |
| Jul 10, 2026 | 6.31 | 6.31 | 4.58 | 4.58 | 4.58 | -21.82% | - |
| Jul 9, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 8.81% | - |
| Jul 8, 2026 | 6.01 | 6.01 | 5.38 | 5.38 | 5.38 | -14.65% | - |