Ocean Power Technologies, Inc. (OPTT)

Ocean Power Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.36	0.37	0.35	0.37	0.37	8.93%	3,228,282
Mar 20, 2026	0.38	0.38	0.34	0.34	0.34	-5.78%	3,790,625
Mar 19, 2026	0.35	0.38	0.34	0.36	0.36	1.69%	5,300,661
Mar 18, 2026	0.40	0.40	0.35	0.35	0.35	-9.23%	10,397,815
Mar 17, 2026	0.42	0.42	0.39	0.39	0.39	-5.55%	6,049,364
Mar 16, 2026	0.40	0.42	0.39	0.41	0.41	8.89%	6,577,862
Mar 13, 2026	0.41	0.41	0.36	0.38	0.38	-7.74%	13,114,798
Mar 12, 2026	0.43	0.43	0.41	0.41	0.41	-4.68%	5,274,510
Mar 11, 2026	0.44	0.48	0.41	0.43	0.43	-12.00%	20,085,687
Mar 10, 2026	0.40	0.52	0.40	0.49	0.49	21.53%	38,720,590
Mar 9, 2026	0.40	0.40	0.38	0.40	0.40	-1.66%	3,688,299
Mar 6, 2026	0.41	0.43	0.41	0.41	0.41	-0.65%	3,816,247
Mar 5, 2026	0.42	0.43	0.40	0.41	0.41	-2.20%	3,686,415
Mar 4, 2026	0.42	0.44	0.42	0.42	0.42	3.48%	5,927,429
Mar 3, 2026	0.40	0.42	0.40	0.41	0.41	-2.07%	4,341,347
Mar 2, 2026	0.40	0.43	0.40	0.42	0.42	5.47%	6,950,479
Feb 27, 2026	0.40	0.42	0.39	0.39	0.39	-1.30%	3,937,475
Feb 26, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	4,386,008
Feb 25, 2026	0.42	0.43	0.41	0.41	0.41	-2.81%	2,637,587
Feb 24, 2026	0.43	0.44	0.41	0.42	0.42	-4.86%	4,497,654
Feb 23, 2026	0.41	0.44	0.40	0.44	0.44	4.29%	6,212,372
Feb 20, 2026	0.42	0.42	0.41	0.42	0.42	1.08%	3,449,179
Feb 19, 2026	0.42	0.43	0.41	0.42	0.42	-2.24%	2,716,347
Feb 18, 2026	0.42	0.43	0.42	0.43	0.43	-0.19%	4,014,432
Feb 17, 2026	0.43	0.43	0.41	0.43	0.43	-2.14%	2,741,771
Feb 13, 2026	0.44	0.45	0.42	0.44	0.44	0.18%	3,029,818
Feb 12, 2026	0.45	0.45	0.43	0.43	0.43	-3.94%	2,900,196
Feb 11, 2026	0.46	0.47	0.43	0.45	0.45	0.02%	3,716,695
Feb 10, 2026	0.47	0.49	0.45	0.45	0.45	-4.01%	4,541,781
Feb 9, 2026	0.47	0.48	0.45	0.47	0.47	1.31%	6,175,241
Feb 6, 2026	0.43	0.47	0.43	0.46	0.46	11.44%	4,809,202
Feb 5, 2026	0.43	0.44	0.41	0.42	0.42	-6.37%	6,918,088
Feb 4, 2026	0.48	0.49	0.43	0.45	0.45	-5.33%	8,229,170
Feb 3, 2026	0.48	0.51	0.44	0.47	0.47	-1.45%	8,821,127
Feb 2, 2026	0.50	0.51	0.47	0.48	0.48	-4.44%	8,898,852
Jan 30, 2026	0.55	0.55	0.50	0.50	0.50	-11.09%	11,517,276
Jan 29, 2026	0.62	0.62	0.52	0.56	0.56	-11.52%	19,555,985
Jan 28, 2026	0.70	0.72	0.60	0.64	0.64	-9.02%	28,710,563
Jan 27, 2026	0.55	0.70	0.52	0.70	0.70	23.05%	54,884,929
Jan 26, 2026	0.60	0.72	0.55	0.57	0.57	22.05%	231,088,108
Jan 23, 2026	0.46	0.49	0.43	0.46	0.46	8.12%	12,901,695
Jan 22, 2026	0.41	0.43	0.39	0.43	0.43	7.53%	5,383,291
Jan 21, 2026	0.41	0.42	0.38	0.40	0.40	-1.28%	4,973,387
Jan 20, 2026	0.41	0.42	0.40	0.41	0.41	-3.36%	6,103,452
Jan 16, 2026	0.42	0.43	0.41	0.42	0.42	-2.49%	4,102,083
Jan 15, 2026	0.45	0.45	0.42	0.43	0.43	-5.43%	7,338,451
Jan 14, 2026	0.46	0.47	0.42	0.45	0.45	-2.55%	8,755,674
Jan 13, 2026	0.51	0.52	0.46	0.47	0.47	-3.54%	7,335,708
Jan 12, 2026	0.51	0.55	0.47	0.48	0.48	-0.08%	13,740,070
Jan 9, 2026	0.54	0.54	0.46	0.48	0.48	-8.90%	16,583,858

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.