Ocean Power Technologies, Inc. (FRA:RUOC)
Germany · Delayed Price · Currency is EUR 0.3280
+0.0030 (0.92%)
At close: Nov 28, 2025
Ocean Power Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | 0.92% | - |
| Nov 27, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -6.34% | - |
| Nov 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.58% | - |
| Nov 25, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 2.92% | - |
| Nov 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.83% | - |
| Nov 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.55% | - |
| Nov 20, 2025 | 0.35 | 0.35 | 0.29 | 0.29 | 0.29 | -10.86% | - |
| Nov 19, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -2.24% | - |
| Nov 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 3.88% | - |
| Nov 17, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -4.02% | - |
| Nov 14, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.61% | - |
| Nov 13, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -2.29% | - |
| Nov 12, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 2.05% | - |
| Nov 11, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -2.70% | - |
| Nov 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.18% | - |
| Nov 7, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 2.84% | - |
| Nov 6, 2025 | 0.38 | 0.38 | 0.33 | 0.33 | 0.33 | -6.69% | - |
| Nov 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.36% | - |
| Nov 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.59% | - |
| Nov 3, 2025 | 0.42 | 0.42 | 0.37 | 0.37 | 0.37 | -7.15% | - |
| Oct 31, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | 0.63% | - |
| Oct 30, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.34% | - |
| Oct 29, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -2.87% | - |
| Oct 28, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.58% | - |
| Oct 27, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -0.12% | - |
| Oct 24, 2025 | 0.42 | 0.45 | 0.41 | 0.41 | 0.41 | -2.98% | 8,500 |
| Oct 23, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 9.66% | 9,000 |
| Oct 22, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -6.47% | - |
| Oct 21, 2025 | 0.44 | 0.50 | 0.41 | 0.41 | 0.41 | -5.21% | 100 |
| Oct 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 6.01% | - |
| Oct 17, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 0.74% | - |
| Oct 16, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -7.65% | - |
| Oct 15, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -6.31% | - |
| Oct 14, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 7.10% | - |
| Oct 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 7.25% | - |
| Oct 10, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -6.97% | - |
| Oct 9, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -2.02% | - |
| Oct 8, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -1.65% | - |
| Oct 7, 2025 | 0.54 | 0.56 | 0.45 | 0.45 | 0.45 | -12.36% | 1,000 |
| Oct 6, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 19.08% | 1,500 |
| Oct 3, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 7.14% | - |
| Oct 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.31% | - |
| Oct 1, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | 0.90% | - |
| Sep 30, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -0.38% | - |
| Sep 29, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -3.10% | - |
| Sep 26, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -3.12% | - |
| Sep 25, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | 6.25% | - |
| Sep 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.62% | - |
| Sep 23, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.05% | - |
| Sep 22, 2025 | 0.47 | 0.47 | 0.39 | 0.39 | 0.39 | -2.13% | 200 |