Ocean Power Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.14	0.15	0.13	0.15	0.15	4.44%	7,775,435
Jul 27, 2026	0.15	0.16	0.14	0.14	0.14	-4.00%	5,197,288
Jul 24, 2026	0.18	0.18	0.14	0.15	0.15	-18.35%	15,324,924
Jul 23, 2026	0.18	0.18	0.18	0.18	0.18	0.38%	4,517,245
Jul 22, 2026	0.19	0.19	0.18	0.18	0.18	-3.68%	2,022,736
Jul 21, 2026	0.19	0.19	0.18	0.19	0.19	-0.78%	3,372,715
Jul 20, 2026	0.20	0.20	0.19	0.19	0.19	-2.30%	4,134,059
Jul 17, 2026	0.20	0.20	0.19	0.20	0.20	-0.56%	6,203,503
Jul 16, 2026	0.21	0.21	0.19	0.20	0.20	-6.10%	2,338,631
Jul 15, 2026	0.21	0.21	0.20	0.21	0.21	4.79%	2,956,947
Jul 14, 2026	0.22	0.22	0.19	0.20	0.20	-7.78%	8,322,259
Jul 13, 2026	0.22	0.23	0.22	0.22	0.22	-1.72%	3,622,028
Jul 10, 2026	0.25	0.25	0.22	0.22	0.22	-13.33%	8,506,039
Jul 9, 2026	0.25	0.26	0.25	0.26	0.26	2.00%	1,773,067
Jul 8, 2026	0.25	0.25	0.24	0.25	0.25	-1.85%	2,040,772
Jul 7, 2026	0.27	0.27	0.25	0.25	0.25	-3.30%	4,617,291
Jul 6, 2026	0.26	0.27	0.26	0.26	0.26	2.81%	2,082,519
Jul 2, 2026	0.28	0.28	0.25	0.26	0.26	-5.74%	2,672,561
Jul 1, 2026	0.26	0.28	0.26	0.27	0.27	3.74%	2,480,964
Jun 30, 2026	0.27	0.27	0.26	0.26	0.26	-1.13%	2,240,844
Jun 29, 2026	0.26	0.27	0.25	0.27	0.27	4.33%	1,956,374
Jun 26, 2026	0.24	0.26	0.24	0.25	0.25	2.83%	2,031,272
Jun 25, 2026	0.27	0.27	0.24	0.25	0.25	-5.00%	4,111,364
Jun 24, 2026	0.28	0.28	0.26	0.26	0.26	-5.97%	4,060,501
Jun 23, 2026	0.28	0.28	0.27	0.28	0.28	-1.25%	3,367,128
Jun 22, 2026	0.29	0.30	0.28	0.28	0.28	-4.27%	2,665,099
Jun 18, 2026	0.28	0.29	0.28	0.29	0.29	3.72%	3,181,411
Jun 17, 2026	0.29	0.29	0.28	0.28	0.28	0.89%	3,353,823
Jun 16, 2026	0.29	0.29	0.28	0.28	0.28	-2.68%	3,913,036
Jun 15, 2026	0.29	0.30	0.28	0.29	0.29	4.74%	6,264,919
Jun 12, 2026	0.29	0.29	0.27	0.27	0.27	-7.05%	4,755,355
Jun 11, 2026	0.28	0.30	0.28	0.30	0.30	9.06%	4,908,127
Jun 10, 2026	0.28	0.29	0.27	0.27	0.27	-5.05%	4,455,197
Jun 9, 2026	0.30	0.31	0.27	0.28	0.28	-4.40%	10,653,165
Jun 8, 2026	0.29	0.30	0.29	0.30	0.30	2.30%	7,637,103
Jun 5, 2026	0.32	0.32	0.29	0.29	0.29	-24.92%	29,285,288
Jun 4, 2026	0.38	0.40	0.38	0.39	0.39	-1.82%	2,192,201
Jun 3, 2026	0.43	0.44	0.39	0.40	0.40	-5.77%	7,090,792
Jun 2, 2026	0.39	0.43	0.38	0.42	0.42	7.54%	8,290,876
Jun 1, 2026	0.39	0.39	0.38	0.39	0.39	3.50%	3,033,737
May 29, 2026	0.40	0.41	0.37	0.38	0.38	-4.24%	3,979,879
May 28, 2026	0.37	0.39	0.37	0.39	0.39	7.81%	5,094,013
May 27, 2026	0.36	0.37	0.35	0.37	0.37	3.28%	2,143,621
May 26, 2026	0.36	0.38	0.35	0.35	0.35	-0.93%	4,041,439
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