Skip to main content
Ocean Power Technologies, Inc. (OPTT)
NYSEAMERICAN: OPTT · Real-Time Price · USD
0.150
+0.001 (0.60%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Ocean Power Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,018,497
Oct 21, 20240.160.160.160.160.16-0.25%1,804,384
Oct 18, 20240.160.170.160.160.160.88%2,811,891
Oct 17, 20240.160.160.160.160.16-0.63%1,268,478
Oct 16, 20240.160.160.160.160.16-0.06%2,443,471
Oct 15, 20240.160.160.160.160.160.82%1,308,200
Oct 14, 20240.160.170.150.160.163.93%2,971,490
Oct 11, 20240.150.160.150.150.150.86%1,464,454
Oct 10, 20240.150.150.150.150.150.53%1,009,224
Oct 9, 20240.160.160.150.150.151.01%1,681,894
Oct 8, 20240.150.160.150.150.15-3.18%3,047,322
Oct 7, 20240.160.160.150.150.15-3.75%3,102,079
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%4,482,794
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%11,376,794
Sep 26, 20240.170.170.150.160.160.31%7,145,283
Sep 25, 20240.180.190.160.160.16-8.67%9,514,439
Sep 24, 20240.210.210.180.180.18-11.20%6,670,394
Sep 23, 20240.190.210.190.200.2010.44%5,566,791
Sep 20, 20240.190.200.180.180.18-2.53%2,956,016
Sep 19, 20240.200.200.190.190.190.76%2,596,558
Sep 18, 20240.190.190.180.180.18-2.95%5,811,387
Sep 17, 20240.230.240.190.190.19-24.00%12,956,646
Sep 16, 20240.210.280.200.250.2528.27%35,156,376
Sep 13, 20240.190.200.190.190.195.18%4,951,119
Sep 12, 20240.190.190.180.190.191.65%3,224,859
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%1,200,753
Sep 5, 20240.170.190.170.180.182.10%1,368,060
Sep 4, 20240.180.180.170.180.18-2.76%930,334
Sep 3, 20240.190.190.170.180.18-0.11%2,954,175
Aug 30, 20240.180.180.180.180.18-0.71%1,029,955
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%1,376,359
Aug 26, 20240.200.210.200.200.201.31%1,782,906
Aug 23, 20240.190.200.190.200.201.85%990,688
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%1,980,869
Aug 19, 20240.200.200.200.200.20-0.50%2,079,259
Aug 16, 20240.210.210.190.200.20-1.48%1,670,433
Aug 15, 20240.190.210.190.200.203.57%1,370,576
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%5,369,559
Aug 9, 20240.200.210.200.200.200.10%1,296,619
Aug 8, 20240.220.220.200.200.20-1.30%2,071,286
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%3,183,263
Aug 2, 20240.200.210.190.200.20-4.00%3,193,571
Aug 1, 20240.220.230.200.210.21-3.63%5,604,376
Jul 31, 20240.240.240.220.220.22-7.36%5,015,206
Jul 30, 20240.220.250.220.240.240.90%6,241,166
Jul 29, 20240.280.290.230.230.23-24.46%10,460,891
Jul 26, 20240.380.380.290.310.31-25.71%12,688,217
Jul 25, 20240.350.440.340.420.4218.88%17,465,241
Jul 24, 20240.350.360.330.350.357.32%6,841,653
Jul 23, 20240.310.350.260.330.333.43%7,908,605
Jul 22, 20240.340.350.300.310.31-11.58%7,627,919
Jul 19, 20240.380.380.340.360.36-4.64%6,610,819
Jul 18, 20240.380.400.370.370.37-2.53%6,185,453
Jul 17, 20240.390.420.380.380.38-2.15%7,066,347
Jul 16, 20240.390.400.370.390.390.03%9,148,432
Jul 15, 20240.390.450.380.390.396.66%47,284,794
Jul 12, 20240.380.410.360.370.37-3.55%10,979,183
Jul 11, 20240.380.390.360.380.38-3.01%10,076,510
Jul 10, 20240.420.430.350.390.39-7.15%24,470,141
Jul 9, 20240.420.490.400.420.425.50%74,597,367
Jul 8, 20240.400.480.370.400.4010.80%95,867,159
Jul 5, 20240.400.420.350.360.36-9.07%33,555,956
Jul 3, 20240.460.510.380.400.40-22.74%67,398,185
Jul 2, 20240.450.570.380.510.5186.10%616,465,098
Jul 1, 20240.200.290.190.280.2841.06%150,715,690
Jun 28, 20240.220.240.180.200.2022.37%91,138,834
Jun 27, 20240.180.180.150.160.16-11.70%50,937,170
Jun 26, 20240.180.270.180.180.1834.92%403,537,168
Jun 25, 20240.140.140.130.130.13-0.96%1,929,150
Jun 24, 20240.140.150.130.140.144.31%5,402,290
Jun 21, 20240.130.140.130.130.13-2,313,547
Jun 20, 20240.120.130.120.130.132.36%2,303,649
Jun 18, 20240.130.130.120.130.13-3.13%2,898,905
Jun 17, 20240.140.140.130.130.13-3.89%2,420,949
Jun 14, 20240.150.150.130.140.14-8.09%2,901,772
Jun 13, 20240.160.160.150.150.15-3.13%3,437,411
Jun 12, 20240.150.160.150.150.155.29%1,788,059
Jun 11, 20240.150.150.140.150.15-1.02%3,059,375
Jun 10, 20240.160.160.140.150.15-3.92%4,249,182
Jun 7, 20240.160.160.150.150.15-6.99%6,818,136
Jun 6, 20240.170.180.160.160.16-8.10%5,995,060
Jun 5, 20240.190.190.180.180.183.11%10,123,558
Jun 4, 20240.190.190.170.170.17-6.67%4,039,724