Ocean Power Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.53	0.54	0.52	0.52	0.52	-3.13%	4,848,705
Oct 28, 2025	0.52	0.55	0.51	0.53	0.53	2.09%	9,152,128
Oct 27, 2025	0.54	0.54	0.52	0.52	0.52	0.40%	5,353,095
Oct 24, 2025	0.52	0.55	0.52	0.52	0.52	2.20%	5,973,697
Oct 23, 2025	0.49	0.56	0.49	0.51	0.51	4.99%	15,972,843
Oct 22, 2025	0.52	0.52	0.48	0.48	0.48	-7.08%	10,733,956
Oct 21, 2025	0.54	0.54	0.52	0.52	0.52	-5.01%	4,812,623
Oct 20, 2025	0.53	0.56	0.53	0.55	0.55	5.58%	6,184,567
Oct 17, 2025	0.52	0.53	0.51	0.52	0.52	-0.10%	4,519,340
Oct 16, 2025	0.56	0.56	0.52	0.52	0.52	-6.69%	5,267,182
Oct 15, 2025	0.60	0.60	0.54	0.56	0.56	-4.63%	8,345,681
Oct 14, 2025	0.53	0.61	0.52	0.58	0.58	8.82%	10,225,737
Oct 13, 2025	0.54	0.54	0.52	0.54	0.54	3.39%	4,639,664
Oct 10, 2025	0.56	0.56	0.52	0.52	0.52	-6.74%	7,421,594
Oct 9, 2025	0.58	0.58	0.55	0.56	0.56	-1.93%	8,496,044
Oct 8, 2025	0.60	0.61	0.56	0.57	0.57	-0.73%	14,072,761
Oct 7, 2025	0.61	0.62	0.54	0.57	0.57	-14.00%	18,944,908
Oct 6, 2025	0.58	0.67	0.57	0.67	0.67	18.13%	21,726,730
Oct 3, 2025	0.54	0.60	0.53	0.56	0.56	8.03%	17,963,584
Oct 2, 2025	0.51	0.52	0.51	0.52	0.52	2.37%	4,433,757
Oct 1, 2025	0.50	0.51	0.50	0.51	0.51	1.19%	1,959,402
Sep 30, 2025	0.51	0.51	0.50	0.50	0.50	-0.45%	3,231,758
Sep 29, 2025	0.52	0.54	0.50	0.51	0.51	-2.69%	3,292,893
Sep 26, 2025	0.55	0.55	0.52	0.52	0.52	-3.31%	2,666,565
Sep 25, 2025	0.55	0.57	0.52	0.54	0.54	-2.24%	5,905,429
Sep 24, 2025	0.51	0.58	0.51	0.55	0.55	9.47%	14,217,592
Sep 23, 2025	0.51	0.52	0.49	0.50	0.50	-2.45%	4,460,891
Sep 22, 2025	0.51	0.52	0.50	0.52	0.52	-2.46%	4,547,849
Sep 19, 2025	0.50	0.53	0.50	0.53	0.53	3.69%	4,336,765
Sep 18, 2025	0.51	0.53	0.50	0.51	0.51	0.59%	4,119,558
Sep 17, 2025	0.50	0.51	0.49	0.51	0.51	2.53%	4,095,640
Sep 16, 2025	0.51	0.51	0.47	0.49	0.49	-10.15%	9,354,116
Sep 15, 2025	0.58	0.61	0.54	0.55	0.55	-4.25%	13,190,516
Sep 12, 2025	0.58	0.58	0.54	0.57	0.57	0.35%	6,626,414
Sep 11, 2025	0.54	0.58	0.53	0.57	0.57	9.43%	6,502,513
Sep 10, 2025	0.51	0.54	0.50	0.52	0.52	4.85%	5,413,668
Sep 9, 2025	0.49	0.50	0.49	0.50	0.50	-0.06%	2,408,717
Sep 8, 2025	0.51	0.52	0.50	0.50	0.50	-0.14%	2,843,473
Sep 5, 2025	0.52	0.52	0.50	0.50	0.50	-2.71%	2,017,494
Sep 4, 2025	0.51	0.52	0.49	0.51	0.51	0.69%	2,814,049
Sep 3, 2025	0.52	0.53	0.51	0.51	0.51	-1.34%	1,990,631
Sep 2, 2025	0.51	0.52	0.50	0.52	0.52	-0.42%	3,143,193
Aug 29, 2025	0.55	0.55	0.51	0.52	0.52	-4.67%	4,325,390
Aug 28, 2025	0.54	0.55	0.53	0.54	0.54	0.09%	3,714,279
Aug 27, 2025	0.52	0.58	0.52	0.54	0.54	5.37%	11,068,226
Aug 26, 2025	0.52	0.54	0.51	0.52	0.52	1.20%	4,060,569
Aug 25, 2025	0.50	0.52	0.50	0.51	0.51	1.39%	2,733,778
Aug 22, 2025	0.48	0.51	0.48	0.50	0.50	5.05%	3,146,414
Aug 21, 2025	0.48	0.50	0.48	0.48	0.48	-1.20%	1,993,055
Aug 20, 2025	0.49	0.49	0.47	0.48	0.48	-0.76%	2,280,084