Ocean Power Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.34	0.36	0.34	0.36	0.36	7.05%	3,195,444
May 21, 2026	0.33	0.35	0.33	0.33	0.33	-0.03%	2,206,241
May 20, 2026	0.32	0.34	0.31	0.33	0.33	5.81%	3,217,448
May 19, 2026	0.32	0.33	0.32	0.32	0.32	-	2,001,013
May 18, 2026	0.34	0.34	0.31	0.32	0.32	-5.97%	3,545,997
May 15, 2026	0.34	0.34	0.34	0.34	0.34	-2.36%	2,866,413
May 14, 2026	0.34	0.34	0.33	0.34	0.34	0.82%	3,017,860
May 13, 2026	0.35	0.35	0.34	0.34	0.34	-1.85%	2,425,646
May 12, 2026	0.35	0.35	0.34	0.35	0.35	-2.97%	2,896,322
May 11, 2026	0.35	0.36	0.35	0.36	0.36	2.23%	2,903,531
May 8, 2026	0.35	0.35	0.35	0.35	0.35	-0.65%	2,522,955
May 7, 2026	0.36	0.37	0.35	0.35	0.35	-1.87%	2,938,470
May 6, 2026	0.35	0.36	0.35	0.36	0.36	2.43%	2,048,085
May 5, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	2,179,889
May 4, 2026	0.36	0.37	0.36	0.36	0.36	-3.08%	2,871,244
May 1, 2026	0.36	0.37	0.36	0.37	0.37	1.38%	1,461,161
Apr 30, 2026	0.35	0.37	0.35	0.36	0.36	4.12%	1,825,044
Apr 29, 2026	0.35	0.35	0.34	0.35	0.35	-1.67%	2,307,238
Apr 28, 2026	0.37	0.37	0.35	0.35	0.35	-4.23%	2,934,315
Apr 27, 2026	0.37	0.37	0.36	0.37	0.37	-0.94%	2,461,392
Apr 24, 2026	0.37	0.38	0.36	0.37	0.37	2.76%	3,227,952
Apr 23, 2026	0.38	0.38	0.35	0.36	0.36	-5.36%	4,479,344
Apr 22, 2026	0.37	0.38	0.37	0.38	0.38	4.57%	3,816,406
Apr 21, 2026	0.38	0.39	0.36	0.37	0.37	-3.23%	4,349,675
Apr 20, 2026	0.38	0.38	0.37	0.38	0.38	-1.33%	2,385,582
Apr 17, 2026	0.40	0.41	0.38	0.38	0.38	1.75%	4,241,434
Apr 16, 2026	0.38	0.39	0.37	0.38	0.38	-0.95%	3,443,953
Apr 15, 2026	0.38	0.39	0.37	0.38	0.38	-0.37%	3,980,642
Apr 14, 2026	0.39	0.40	0.38	0.38	0.38	0.37%	2,546,832
Apr 13, 2026	0.36	0.39	0.36	0.38	0.38	5.29%	3,107,389
Apr 10, 2026	0.38	0.38	0.36	0.36	0.36	-4.12%	2,123,062
Apr 9, 2026	0.37	0.38	0.36	0.38	0.38	2.93%	1,709,144
Apr 8, 2026	0.37	0.38	0.36	0.37	0.37	2.75%	2,250,643
Apr 7, 2026	0.37	0.37	0.35	0.36	0.36	-4.76%	2,722,824
Apr 6, 2026	0.36	0.39	0.36	0.37	0.37	2.35%	2,751,730
Apr 2, 2026	0.34	0.37	0.33	0.37	0.37	4.85%	2,888,794
Apr 1, 2026	0.36	0.36	0.34	0.35	0.35	-0.49%	5,162,359
Mar 31, 2026	0.34	0.35	0.33	0.35	0.35	6.48%	4,849,130
Mar 30, 2026	0.34	0.34	0.32	0.33	0.33	-0.36%	3,598,265
Mar 27, 2026	0.36	0.36	0.32	0.33	0.33	-4.68%	6,049,670
Mar 26, 2026	0.37	0.38	0.35	0.35	0.35	-8.37%	5,092,089
Mar 25, 2026	0.38	0.38	0.37	0.38	0.38	0.85%	4,140,987
Mar 24, 2026	0.38	0.38	0.37	0.37	0.37	1.35%	6,419,853
Mar 23, 2026	0.36	0.37	0.35	0.37	0.37	8.93%	3,285,136
Mar 20, 2026	0.38	0.38	0.34	0.34	0.34	-5.78%	3,805,957
Mar 19, 2026	0.35	0.38	0.34	0.36	0.36	1.69%	5,361,178
Mar 18, 2026	0.40	0.40	0.35	0.35	0.35	-9.23%	10,598,766
Mar 17, 2026	0.42	0.42	0.39	0.39	0.39	-5.55%	6,443,169
Mar 16, 2026	0.40	0.42	0.39	0.41	0.41	8.89%	6,744,974
Mar 13, 2026	0.41	0.41	0.36	0.38	0.38	-7.74%	13,495,967