Ocean Power Technologies, Inc. (OPTT)

Ocean Power Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.53	0.55	0.51	0.52	0.52	-4.07%	2,999,174
Jun 12, 2025	0.54	0.56	0.54	0.54	0.54	-0.93%	2,059,205
Jun 11, 2025	0.54	0.57	0.54	0.55	0.55	0.85%	3,092,283
Jun 10, 2025	0.58	0.58	0.52	0.54	0.54	-7.28%	4,883,648
Jun 9, 2025	0.56	0.61	0.55	0.58	0.58	7.51%	7,642,370
Jun 6, 2025	0.52	0.55	0.52	0.54	0.54	6.01%	3,220,000
Jun 5, 2025	0.56	0.57	0.51	0.51	0.51	-6.90%	3,731,898
Jun 4, 2025	0.54	0.59	0.53	0.55	0.55	3.42%	5,856,987
Jun 3, 2025	0.50	0.54	0.49	0.53	0.53	9.28%	3,512,242
Jun 2, 2025	0.50	0.50	0.47	0.49	0.49	2.89%	2,660,114
May 30, 2025	0.50	0.51	0.47	0.47	0.47	-5.04%	2,746,266
May 29, 2025	0.52	0.52	0.49	0.50	0.50	-2.90%	2,696,416
May 28, 2025	0.54	0.54	0.51	0.51	0.51	-4.07%	2,590,211
May 27, 2025	0.53	0.55	0.52	0.54	0.54	2.98%	2,731,631
May 23, 2025	0.53	0.54	0.51	0.52	0.52	-5.70%	2,970,984
May 22, 2025	0.50	0.56	0.47	0.55	0.55	10.16%	4,255,095
May 21, 2025	0.53	0.53	0.48	0.50	0.50	-5.62%	3,592,519
May 20, 2025	0.53	0.54	0.51	0.53	0.53	0.76%	2,831,833
May 19, 2025	0.56	0.56	0.52	0.53	0.53	-8.31%	3,915,934
May 16, 2025	0.57	0.59	0.54	0.57	0.57	6.24%	3,732,167
May 15, 2025	0.57	0.57	0.51	0.54	0.54	-5.66%	4,133,620
May 14, 2025	0.57	0.62	0.56	0.57	0.57	4.07%	6,950,360
May 13, 2025	0.50	0.57	0.50	0.55	0.55	11.11%	7,953,483
May 12, 2025	0.50	0.52	0.47	0.50	0.50	5.27%	3,605,835
May 9, 2025	0.47	0.49	0.46	0.47	0.47	0.58%	2,193,505
May 8, 2025	0.49	0.49	0.46	0.47	0.47	-1.35%	2,524,827
May 7, 2025	0.45	0.48	0.45	0.47	0.47	6.57%	2,601,143
May 6, 2025	0.50	0.50	0.43	0.44	0.44	-11.34%	4,493,689
May 5, 2025	0.48	0.51	0.45	0.50	0.50	15.74%	12,546,100
May 2, 2025	0.43	0.45	0.42	0.43	0.43	1.71%	2,235,793
May 1, 2025	0.41	0.43	0.40	0.43	0.43	4.54%	1,916,339
Apr 30, 2025	0.40	0.41	0.39	0.41	0.41	-0.78%	1,822,500
Apr 29, 2025	0.42	0.42	0.40	0.41	0.41	-2.82%	1,232,446
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

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.