Skip to main content
Ocean Power Technologies, Inc. (OPTT)
NYSEAMERICAN: OPTT · Real-Time Price · USD
0.920
+0.003 (0.34%)
Jan 21, 2025, 4:00 PM EST - Market closed

Ocean Power Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.930.990.880.920.92-0.13%16,616,155
Jan 17, 20250.941.040.850.920.92-7.38%18,428,281
Jan 16, 20250.861.030.830.990.9915.33%26,405,675
Jan 15, 20250.900.950.830.860.86-3.17%26,028,083
Jan 14, 20250.860.990.820.890.8916.38%28,915,827
Jan 13, 20251.031.050.740.760.76-33.77%38,098,157
Jan 10, 20251.111.241.081.151.157.48%19,460,581
Jan 8, 20251.271.270.981.071.07-24.11%30,607,477
Jan 7, 20251.421.601.251.411.41-12.42%35,936,134
Jan 6, 20251.201.751.101.611.6145.05%81,126,041
Jan 3, 20250.941.150.871.111.119.90%39,862,444
Jan 2, 20250.921.010.851.011.01-0.98%47,933,930
Dec 31, 20241.111.370.731.021.0215.91%172,072,518
Dec 30, 20240.560.950.510.880.8884.56%299,189,871
Dec 27, 20240.560.630.450.480.485.23%81,961,292
Dec 26, 20240.350.470.340.450.4537.85%92,718,291
Dec 24, 20240.340.340.320.330.33-1.59%4,299,219
Dec 23, 20240.340.350.330.330.33-0.45%15,858,721
Dec 20, 20240.310.340.290.340.347.74%13,074,557
Dec 19, 20240.340.340.300.310.31-1.80%13,539,026
Dec 18, 20240.290.350.290.320.3210.03%24,120,299
Dec 17, 20240.320.320.270.290.29-9.94%18,171,516
Dec 16, 20240.360.390.310.320.32-5.52%35,694,858
Dec 13, 20240.290.340.290.340.3415.40%29,131,051
Dec 12, 20240.300.310.280.290.29-1.61%9,026,104
Dec 11, 20240.300.310.290.300.300.64%9,630,034
Dec 10, 20240.320.330.280.300.30-7.38%18,305,800
Dec 9, 20240.370.370.320.320.32-6.02%26,799,408
Dec 6, 20240.370.380.330.340.34-7.42%18,675,273
Dec 5, 20240.380.400.360.370.37-10.62%18,511,488
Dec 4, 20240.400.480.380.410.4111.22%75,563,381
Dec 3, 20240.360.420.300.370.37-47.14%103,055,183
Dec 2, 20240.700.820.600.700.7040.00%345,163,670
Nov 29, 20240.440.530.420.500.5035.65%89,253,891
Nov 27, 20240.360.430.330.370.3726.28%212,965,690
Nov 26, 20240.200.290.200.290.2963.07%256,141,933
Nov 25, 20240.180.200.170.180.1814.96%23,044,677
Nov 22, 20240.160.190.160.160.161.10%22,389,963
Nov 21, 20240.150.150.150.150.152.67%1,859,888
Nov 20, 20240.150.160.150.150.15-4,863,401
Nov 19, 20240.150.150.150.150.150.13%2,739,694
Nov 18, 20240.150.150.140.150.157.00%1,738,145
Nov 15, 20240.150.150.140.140.14-1.41%2,127,470
Nov 14, 20240.140.150.140.140.14-2.41%1,571,235
Nov 13, 20240.150.150.140.150.15-4.28%2,753,361
Nov 12, 20240.150.160.150.150.151.81%3,784,178
Nov 11, 20240.150.150.150.150.151.43%2,170,077
Nov 8, 20240.150.150.150.150.15-0.88%1,712,054
Nov 7, 20240.150.150.150.150.150.95%1,668,607
Nov 6, 20240.150.150.150.150.15-1.41%2,476,755
Nov 5, 20240.150.150.150.150.151.15%1,585,063
Nov 4, 20240.150.150.150.150.152.29%1,446,271
Nov 1, 20240.150.150.140.140.14-3.67%2,340,934
Oct 31, 20240.150.150.150.150.150.54%2,351,568
Oct 30, 20240.150.150.150.150.150.40%2,617,237
Oct 29, 20240.150.150.140.150.15-3.70%2,525,963
Oct 28, 20240.150.160.150.150.152.67%2,730,113
Oct 25, 20240.150.150.150.150.150.60%1,262,707
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