Ocean Power Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.51	0.53	0.50	0.52	0.52	-2.36%	3,705,391
Jul 31, 2025	0.55	0.56	0.52	0.54	0.54	-0.02%	3,802,071
Jul 30, 2025	0.56	0.57	0.53	0.54	0.54	-5.79%	3,276,037
Jul 29, 2025	0.58	0.61	0.56	0.57	0.57	-1.54%	6,083,079
Jul 28, 2025	0.61	0.61	0.55	0.58	0.58	-10.24%	12,338,671
Jul 25, 2025	0.66	0.71	0.63	0.64	0.64	-14.83%	12,437,962
Jul 24, 2025	0.84	0.85	0.75	0.75	0.75	-10.17%	17,734,955
Jul 23, 2025	0.85	0.85	0.78	0.84	0.84	0.36%	10,986,648
Jul 22, 2025	0.87	0.90	0.76	0.84	0.84	4.62%	12,014,253
Jul 21, 2025	0.77	0.84	0.75	0.80	0.80	11.11%	14,642,620
Jul 18, 2025	0.72	0.74	0.67	0.72	0.72	3.30%	7,104,791
Jul 17, 2025	0.59	0.74	0.58	0.70	0.70	20.61%	26,727,946
Jul 16, 2025	0.55	0.58	0.55	0.58	0.58	5.46%	4,519,231
Jul 15, 2025	0.55	0.57	0.54	0.55	0.55	1.07%	2,434,400
Jul 14, 2025	0.54	0.56	0.53	0.54	0.54	1.35%	3,832,234
Jul 11, 2025	0.59	0.59	0.54	0.54	0.54	-7.20%	3,685,488
Jul 10, 2025	0.56	0.65	0.53	0.58	0.58	6.01%	21,550,769
Jul 9, 2025	0.53	0.56	0.53	0.54	0.54	4.92%	4,776,070
Jul 8, 2025	0.52	0.53	0.51	0.52	0.52	1.13%	1,624,456
Jul 7, 2025	0.51	0.53	0.50	0.51	0.51	0.99%	2,797,342
Jul 3, 2025	0.49	0.52	0.49	0.51	0.51	5.07%	1,519,884
Jul 2, 2025	0.49	0.50	0.46	0.48	0.48	2.33%	2,046,389
Jul 1, 2025	0.48	0.49	0.45	0.47	0.47	-0.61%	2,758,003
Jun 30, 2025	0.50	0.51	0.47	0.47	0.47	-3.98%	3,760,300
Jun 27, 2025	0.52	0.52	0.49	0.49	0.49	-4.74%	3,508,870
Jun 26, 2025	0.50	0.52	0.49	0.52	0.52	5.59%	3,915,168
Jun 25, 2025	0.52	0.53	0.49	0.49	0.49	-1.86%	3,682,301
Jun 24, 2025	0.52	0.52	0.49	0.50	0.50	2.85%	2,460,395
Jun 23, 2025	0.51	0.51	0.48	0.49	0.49	-2.93%	4,532,385
Jun 20, 2025	0.55	0.55	0.50	0.50	0.50	-7.77%	3,946,990
Jun 18, 2025	0.53	0.55	0.51	0.54	0.54	3.74%	4,162,852
Jun 17, 2025	0.55	0.58	0.52	0.52	0.52	-5.55%	4,952,988
Jun 16, 2025	0.53	0.58	0.51	0.56	0.56	6.99%	4,964,595
Jun 13, 2025	0.53	0.55	0.51	0.52	0.52	-4.07%	3,068,092
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