Ocean Power Technologies, Inc. (OPTT)
NYSEAMERICAN: OPTT · Real-Time Price · USD
0.4686
-0.0114 (-2.37%)
At close: Mar 28, 2025, 4:00 PM
0.4690
+0.0004 (0.09%)
After-hours: Mar 28, 2025, 7:59 PM EST
Ocean Power Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.49 | 0.49 | 0.44 | 0.47 | 0.47 | -1.86% | 4,119,617 |
| Mar 27, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -4.50% | 2,931,520 |
| Mar 26, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -7.72% | 3,429,503 |
| Mar 25, 2025 | 0.54 | 0.59 | 0.52 | 0.54 | 0.54 | 2.81% | 7,408,178 |
| Mar 24, 2025 | 0.60 | 0.63 | 0.53 | 0.53 | 0.53 | -0.64% | 16,356,494 |
| Mar 21, 2025 | 0.47 | 0.54 | 0.46 | 0.53 | 0.53 | 11.99% | 6,444,980 |
| Mar 20, 2025 | 0.51 | 0.52 | 0.47 | 0.47 | 0.47 | -6.12% | 3,581,210 |
| Mar 19, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | 0.30% | 3,163,428 |
| Mar 18, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | -17.89% | 7,182,600 |
| Mar 17, 2025 | 0.52 | 0.64 | 0.52 | 0.61 | 0.61 | 20.12% | 11,542,668 |
| Mar 14, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 2.02% | 3,222,304 |
| Mar 13, 2025 | 0.54 | 0.56 | 0.48 | 0.50 | 0.50 | -1.26% | 6,125,243 |
| Mar 12, 2025 | 0.52 | 0.54 | 0.49 | 0.51 | 0.51 | 5.46% | 4,359,523 |
| Mar 11, 2025 | 0.44 | 0.49 | 0.43 | 0.48 | 0.48 | 6.69% | 3,062,282 |
| Mar 10, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -10.22% | 4,459,131 |
| Mar 7, 2025 | 0.50 | 0.52 | 0.47 | 0.50 | 0.50 | -0.79% | 3,749,376 |
| Mar 6, 2025 | 0.54 | 0.55 | 0.50 | 0.51 | 0.51 | -8.64% | 3,503,737 |
| Mar 5, 2025 | 0.57 | 0.58 | 0.52 | 0.55 | 0.55 | 8.07% | 3,071,216 |
| Mar 4, 2025 | 0.50 | 0.54 | 0.47 | 0.51 | 0.51 | -4.57% | 7,152,036 |
| Mar 3, 2025 | 0.61 | 0.61 | 0.53 | 0.54 | 0.54 | -10.36% | 4,549,949 |
| Feb 28, 2025 | 0.58 | 0.61 | 0.55 | 0.60 | 0.60 | 2.26% | 2,819,586 |
| Feb 27, 2025 | 0.66 | 0.67 | 0.58 | 0.59 | 0.59 | -8.94% | 2,996,810 |
| Feb 26, 2025 | 0.65 | 0.69 | 0.64 | 0.64 | 0.64 | 1.79% | 3,648,677 |
| Feb 25, 2025 | 0.60 | 0.64 | 0.53 | 0.63 | 0.63 | 1.30% | 10,466,926 |
| Feb 24, 2025 | 0.66 | 0.67 | 0.60 | 0.62 | 0.62 | -3.32% | 5,877,514 |
| Feb 21, 2025 | 0.70 | 0.73 | 0.64 | 0.64 | 0.64 | -5.69% | 5,624,809 |
| Feb 20, 2025 | 0.69 | 0.71 | 0.66 | 0.68 | 0.68 | -2.39% | 3,916,716 |
| Feb 19, 2025 | 0.71 | 0.74 | 0.69 | 0.70 | 0.70 | -1.23% | 3,840,127 |
| Feb 18, 2025 | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | -4.62% | 5,398,093 |
| Feb 14, 2025 | 0.79 | 0.80 | 0.73 | 0.74 | 0.74 | -6.54% | 6,490,807 |
| Feb 13, 2025 | 0.80 | 0.83 | 0.77 | 0.80 | 0.80 | -0.10% | 5,490,605 |
| Feb 12, 2025 | 0.75 | 0.80 | 0.74 | 0.80 | 0.80 | 5.53% | 5,676,863 |
| Feb 11, 2025 | 0.79 | 0.81 | 0.75 | 0.75 | 0.75 | -5.16% | 6,810,967 |
| Feb 10, 2025 | 0.83 | 0.87 | 0.78 | 0.80 | 0.80 | -3.79% | 9,924,311 |
| Feb 7, 2025 | 0.85 | 0.92 | 0.80 | 0.83 | 0.83 | -2.73% | 10,362,885 |
| Feb 6, 2025 | 0.89 | 0.98 | 0.83 | 0.85 | 0.85 | -6.63% | 19,762,937 |
| Feb 5, 2025 | 0.77 | 0.92 | 0.76 | 0.91 | 0.91 | 22.58% | 32,598,847 |
| Feb 4, 2025 | 0.66 | 0.77 | 0.66 | 0.74 | 0.74 | 10.12% | 13,351,979 |
| Feb 3, 2025 | 0.58 | 0.71 | 0.55 | 0.67 | 0.67 | 2.77% | 13,136,918 |
| Jan 31, 2025 | 0.74 | 0.75 | 0.65 | 0.66 | 0.66 | 2.63% | 20,246,448 |
| Jan 30, 2025 | 0.67 | 0.69 | 0.62 | 0.64 | 0.64 | -4.94% | 11,230,248 |
| Jan 29, 2025 | 0.65 | 0.76 | 0.65 | 0.67 | 0.67 | -3.36% | 13,050,020 |
| Jan 28, 2025 | 0.79 | 0.80 | 0.67 | 0.70 | 0.70 | -13.06% | 16,750,200 |
| Jan 27, 2025 | 0.81 | 0.88 | 0.75 | 0.80 | 0.80 | -5.38% | 11,595,498 |
| Jan 24, 2025 | 0.87 | 0.89 | 0.77 | 0.85 | 0.85 | 0.62% | 16,106,789 |
| Jan 23, 2025 | 0.93 | 0.95 | 0.83 | 0.84 | 0.84 | -11.56% | 17,796,892 |
| Jan 22, 2025 | 0.95 | 1.02 | 0.93 | 0.95 | 0.95 | 3.79% | 19,420,898 |
| Jan 21, 2025 | 0.93 | 0.99 | 0.88 | 0.92 | 0.92 | -0.13% | 16,904,029 |
| Jan 17, 2025 | 0.94 | 1.04 | 0.85 | 0.92 | 0.92 | -7.38% | 18,428,281 |
| Jan 16, 2025 | 0.86 | 1.03 | 0.83 | 0.99 | 0.99 | 15.33% | 26,405,675 |