Skip to main content
Ocean Power Technologies, Inc. (OPTT)
NYSEAMERICAN: OPTT · Real-Time Price · USD
0.336
+0.024 (7.74%)
At close: Dec 20, 2024, 4:00 PM
0.330
-0.005 (-1.61%)
After-hours: Dec 20, 2024, 7:59 PM EST

Ocean Power Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.310.340.290.340.347.74%12,790,172
Dec 19, 20240.340.340.300.310.31-1.80%13,539,026
Dec 18, 20240.290.350.290.320.3210.03%24,120,300
Dec 17, 20240.320.320.270.290.29-9.94%18,171,516
Dec 16, 20240.360.390.310.320.32-5.52%35,694,900
Dec 13, 20240.290.340.290.340.3415.40%29,131,100
Dec 12, 20240.300.310.280.290.29-1.61%9,026,104
Dec 11, 20240.300.310.290.300.300.64%9,630,034
Dec 10, 20240.320.330.280.300.30-7.38%18,305,800
Dec 9, 20240.370.370.320.320.32-6.02%26,799,408
Dec 6, 20240.370.380.330.340.34-7.42%18,675,300
Dec 5, 20240.380.400.360.370.37-10.62%18,511,500
Dec 4, 20240.400.480.380.410.4111.22%75,563,400
Dec 3, 20240.360.420.300.370.37-47.14%103,055,200
Dec 2, 20240.700.820.600.700.7040.00%345,163,700
Nov 29, 20240.440.530.420.500.5035.65%89,254,756
Nov 27, 20240.360.430.330.370.3726.28%212,965,700
Nov 26, 20240.200.290.200.290.2963.07%256,141,933
Nov 25, 20240.180.200.170.180.1814.96%23,044,700
Nov 22, 20240.160.190.160.160.161.10%22,390,000
Nov 21, 20240.150.150.150.150.152.67%1,859,900
Nov 20, 20240.150.160.150.150.15-4,863,401
Nov 19, 20240.150.150.150.150.150.13%2,739,700
Nov 18, 20240.150.150.140.150.157.00%1,738,145
Nov 15, 20240.150.150.140.140.14-1.41%2,127,500
Nov 14, 20240.140.150.140.140.14-2.41%1,571,235
Nov 13, 20240.150.150.140.150.15-4.28%2,753,400
Nov 12, 20240.150.160.150.150.151.81%3,784,200
Nov 11, 20240.150.150.150.150.151.43%2,170,100
Nov 8, 20240.150.150.150.150.15-0.88%1,712,100
Nov 7, 20240.150.150.150.150.150.95%1,668,607
Nov 6, 20240.150.150.150.150.15-1.41%2,476,800
Nov 5, 20240.150.150.150.150.151.15%1,585,100
Nov 4, 20240.150.150.150.150.152.29%1,446,300
Nov 1, 20240.150.150.140.140.14-3.67%2,340,934
Oct 31, 20240.150.150.150.150.150.54%2,351,600
Oct 30, 20240.150.150.150.150.150.40%2,617,237
Oct 29, 20240.150.150.140.150.15-3.70%2,526,000
Oct 28, 20240.150.160.150.150.152.67%2,730,113
Oct 25, 20240.150.150.150.150.150.60%1,262,707
Oct 24, 20240.150.160.150.150.15-2.55%2,924,519
Oct 23, 20240.160.160.150.150.15-3.95%1,659,648
Oct 22, 20240.160.160.160.160.16-0.44%1,018,500
Oct 21, 20240.160.160.160.160.16-0.25%1,804,400
Oct 18, 20240.160.170.160.160.160.88%2,811,900
Oct 17, 20240.160.160.160.160.16-0.63%1,268,500
Oct 16, 20240.160.160.160.160.16-0.06%2,443,500
Oct 15, 20240.160.160.160.160.160.82%1,308,200
Oct 14, 20240.160.170.150.160.163.93%2,971,500
Oct 11, 20240.150.160.150.150.150.86%1,464,500
Oct 10, 20240.150.150.150.150.150.53%1,009,224
Oct 9, 20240.160.160.150.150.151.01%1,681,900
Oct 8, 20240.150.160.150.150.15-3.18%3,047,322
Oct 7, 20240.160.160.150.150.15-3.75%3,102,100
Oct 4, 20240.150.160.150.160.166.95%4,309,138
Oct 3, 20240.150.150.140.150.15-0.60%2,635,840
Oct 2, 20240.150.150.140.150.157.65%4,482,800
Oct 1, 20240.150.150.140.140.14-10.21%5,267,500
Sep 30, 20240.160.160.150.160.16-2.63%5,587,032
Sep 27, 20240.170.170.160.160.16-1.66%11,376,800
Sep 26, 20240.170.170.150.160.160.31%7,145,300
Sep 25, 20240.180.190.160.160.16-8.67%9,514,439
Sep 24, 20240.210.210.180.180.18-11.20%6,670,400
Sep 23, 20240.190.210.190.200.2010.44%5,566,800
Sep 20, 20240.190.200.180.180.18-2.53%2,956,016
Sep 19, 20240.200.200.190.190.190.76%2,596,600
Sep 18, 20240.190.190.180.180.18-2.95%5,811,400
Sep 17, 20240.230.240.190.190.19-24.00%12,956,646
Sep 16, 20240.210.280.200.250.2528.27%35,156,400
Sep 13, 20240.190.200.190.190.195.18%4,951,119
Sep 12, 20240.190.190.180.190.191.65%3,224,900
Sep 11, 20240.190.190.180.180.181.28%1,654,734
Sep 10, 20240.180.180.170.180.18-1,426,910
Sep 9, 20240.180.190.180.180.181.52%1,600,543
Sep 6, 20240.190.190.170.180.18-1.34%1,200,800
Sep 5, 20240.170.190.170.180.182.10%1,368,100
Sep 4, 20240.180.180.170.180.18-2.76%948,900
Sep 3, 20240.190.190.170.180.18-0.11%2,954,200
Aug 30, 20240.180.180.180.180.18-0.71%1,030,000
Aug 29, 20240.190.190.180.180.18-2.30%1,087,624
Aug 28, 20240.190.190.180.190.19-1.11%1,469,719
Aug 27, 20240.210.210.190.190.19-5.79%1,376,400
Aug 26, 20240.200.210.200.200.201.31%1,782,906
Aug 23, 20240.190.200.190.200.201.85%990,700
Aug 22, 20240.190.190.190.190.190.15%715,609
Aug 21, 20240.200.200.180.190.19-0.51%1,907,107
Aug 20, 20240.200.200.180.200.20-2.01%1,980,900
Aug 19, 20240.200.200.200.200.20-0.50%2,079,300
Aug 16, 20240.210.210.190.200.20-1.48%1,670,433
Aug 15, 20240.190.210.190.200.203.57%1,370,600
Aug 14, 20240.200.200.190.200.20-2.00%1,132,848
Aug 13, 20240.190.200.180.200.205.26%2,083,029
Aug 12, 20240.210.210.190.190.19-7.05%5,369,600
Aug 9, 20240.200.210.200.200.200.10%1,296,619
Aug 8, 20240.220.220.200.200.20-1.30%2,071,300
Aug 7, 20240.220.230.200.210.21-8.41%2,011,326
Aug 6, 20240.200.250.200.230.2317.84%4,902,142
Aug 5, 20240.180.200.180.190.19-4.82%3,183,300
Aug 2, 20240.200.210.190.200.20-4.00%3,193,600
Aug 1, 20240.220.230.200.210.21-3.63%5,604,400