Ocean Power Technologies, Inc. (OPTT)
NYSEAMERICAN: OPTT · Real-Time Price · USD
0.4227
-0.0090 (-2.08%)
At close: Apr 28, 2025, 4:00 PM
0.4227
0.00 (0.00%)
Pre-market: Apr 29, 2025, 4:39 AM EDT
Ocean Power Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -2.08% | 2,751,019 |
| Apr 25, 2025 | 0.47 | 0.48 | 0.42 | 0.43 | 0.43 | 1.20% | 7,924,969 |
| Apr 24, 2025 | 0.41 | 0.45 | 0.40 | 0.43 | 0.43 | 5.83% | 8,197,922 |
| Apr 23, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 3.65% | 1,553,399 |
| Apr 22, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 3.98% | 1,858,571 |
| Apr 21, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -6.50% | 1,891,194 |
| Apr 17, 2025 | 0.41 | 0.42 | 0.38 | 0.40 | 0.40 | -1.45% | 1,795,391 |
| Apr 16, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -5.19% | 2,606,552 |
| Apr 15, 2025 | 0.46 | 0.49 | 0.42 | 0.43 | 0.43 | -3.49% | 3,385,186 |
| Apr 14, 2025 | 0.45 | 0.46 | 0.42 | 0.44 | 0.44 | 7.15% | 5,242,089 |
| Apr 11, 2025 | 0.44 | 0.44 | 0.39 | 0.41 | 0.41 | 4.10% | 7,328,559 |
| Apr 10, 2025 | 0.45 | 0.45 | 0.39 | 0.40 | 0.40 | 1.64% | 4,359,352 |
| Apr 9, 2025 | 0.34 | 0.39 | 0.33 | 0.39 | 0.39 | 16.39% | 4,091,638 |
| Apr 8, 2025 | 0.38 | 0.40 | 0.33 | 0.34 | 0.34 | -3.67% | 4,905,664 |
| Apr 7, 2025 | 0.31 | 0.39 | 0.31 | 0.35 | 0.35 | 5.41% | 5,091,847 |
| Apr 4, 2025 | 0.37 | 0.38 | 0.30 | 0.33 | 0.33 | -16.20% | 7,408,877 |
| Apr 3, 2025 | 0.38 | 0.41 | 0.37 | 0.40 | 0.40 | -4.10% | 2,580,927 |
| Apr 2, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 3.00% | 3,063,915 |
| Apr 1, 2025 | 0.44 | 0.45 | 0.40 | 0.40 | 0.40 | -12.24% | 5,421,129 |
| Mar 31, 2025 | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | -2.73% | 3,443,185 |
| Mar 28, 2025 | 0.49 | 0.49 | 0.44 | 0.47 | 0.47 | -1.86% | 4,119,617 |
| Mar 27, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -4.50% | 2,931,520 |
| Mar 26, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -7.72% | 3,429,503 |
| Mar 25, 2025 | 0.54 | 0.59 | 0.52 | 0.54 | 0.54 | 2.81% | 7,408,178 |
| Mar 24, 2025 | 0.60 | 0.63 | 0.53 | 0.53 | 0.53 | -0.64% | 16,356,494 |
| Mar 21, 2025 | 0.47 | 0.54 | 0.46 | 0.53 | 0.53 | 11.99% | 6,444,980 |
| Mar 20, 2025 | 0.51 | 0.52 | 0.47 | 0.47 | 0.47 | -6.12% | 3,581,210 |
| Mar 19, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | 0.30% | 3,163,428 |
| Mar 18, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | -17.89% | 7,182,600 |
| Mar 17, 2025 | 0.52 | 0.64 | 0.52 | 0.61 | 0.61 | 20.12% | 11,542,668 |
| Mar 14, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 2.02% | 3,222,304 |
| Mar 13, 2025 | 0.54 | 0.56 | 0.48 | 0.50 | 0.50 | -1.26% | 6,125,243 |
| Mar 12, 2025 | 0.52 | 0.54 | 0.49 | 0.51 | 0.51 | 5.46% | 4,359,523 |
| Mar 11, 2025 | 0.44 | 0.49 | 0.43 | 0.48 | 0.48 | 6.69% | 3,062,282 |
| Mar 10, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -10.22% | 4,459,131 |
| Mar 7, 2025 | 0.50 | 0.52 | 0.47 | 0.50 | 0.50 | -0.79% | 3,749,376 |
| Mar 6, 2025 | 0.54 | 0.55 | 0.50 | 0.51 | 0.51 | -8.64% | 3,503,737 |
| Mar 5, 2025 | 0.57 | 0.58 | 0.52 | 0.55 | 0.55 | 8.07% | 3,071,216 |
| Mar 4, 2025 | 0.50 | 0.54 | 0.47 | 0.51 | 0.51 | -4.57% | 7,152,036 |
| Mar 3, 2025 | 0.61 | 0.61 | 0.53 | 0.54 | 0.54 | -10.36% | 4,549,949 |
| Feb 28, 2025 | 0.58 | 0.61 | 0.55 | 0.60 | 0.60 | 2.26% | 2,819,586 |
| Feb 27, 2025 | 0.66 | 0.67 | 0.58 | 0.59 | 0.59 | -8.94% | 2,996,810 |
| Feb 26, 2025 | 0.65 | 0.69 | 0.64 | 0.64 | 0.64 | 1.79% | 3,648,677 |
| Feb 25, 2025 | 0.60 | 0.64 | 0.53 | 0.63 | 0.63 | 1.30% | 10,466,926 |
| Feb 24, 2025 | 0.66 | 0.67 | 0.60 | 0.62 | 0.62 | -3.32% | 5,877,514 |
| Feb 21, 2025 | 0.70 | 0.73 | 0.64 | 0.64 | 0.64 | -5.69% | 5,624,809 |
| Feb 20, 2025 | 0.69 | 0.71 | 0.66 | 0.68 | 0.68 | -2.39% | 3,916,716 |
| Feb 19, 2025 | 0.71 | 0.74 | 0.69 | 0.70 | 0.70 | -1.23% | 3,840,127 |
| Feb 18, 2025 | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | -4.62% | 5,398,093 |
| Feb 14, 2025 | 0.79 | 0.80 | 0.73 | 0.74 | 0.74 | -6.54% | 6,490,807 |