Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Power Technologies, Inc. - Common Stock (NY:OPTT)

0.5045 +0.0015 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 19, 2025 0.5100 0.5290 0.5045 0.5045 3,152,786 +0.00(+0.30%)
Mar 18, 2025 0.5000 0.5299 0.4953 0.5030 7,177,810 -0.11(-17.89%)
Mar 17, 2025 0.5200 0.6372 0.5200 0.6126 11,468,324 +0.10(+20.12%)
Mar 14, 2025 0.5003 0.5240 0.4910 0.5100 3,222,304 +0.01(+2.02%)
Mar 13, 2025 0.5400 0.5593 0.4799 0.4999 6,105,008 -0.01(-1.26%)
Mar 12, 2025 0.5162 0.5351 0.4867 0.5063 4,347,527 +0.03(+5.46%)
Mar 11, 2025 0.4400 0.4850 0.4329 0.4801 3,042,901 +0.03(+5.98%)
Mar 10, 2025 0.4975 0.4975 0.4495 0.4530 4,571,257 -0.05(-9.62%)
Mar 07, 2025 0.5032 0.5184 0.4740 0.5012 3,749,380 -0.00(-0.79%)
Mar 06, 2025 0.5413 0.5455 0.5022 0.5052 3,426,135 -0.05(-8.64%)
Mar 05, 2025 0.5729 0.5775 0.5200 0.5530 3,039,791 +0.04(+8.07%)
Mar 04, 2025 0.5000 0.5360 0.4700 0.5117 7,127,066 -0.02(-4.57%)
Mar 03, 2025 0.6055 0.6055 0.5250 0.5362 4,440,642 -0.06(-10.36%)
Feb 28, 2025 0.5762 0.6091 0.5488 0.5982 2,819,587 +0.01(+2.26%)
Feb 27, 2025 0.6600 0.6690 0.5812 0.5850 2,820,137 -0.06(-8.94%)
Feb 26, 2025 0.6500 0.6925 0.6350 0.6424 3,620,444 +0.01(+1.79%)
Feb 25, 2025 0.6006 0.6369 0.5271 0.6311 10,372,306 +0.01(+1.30%)
Feb 24, 2025 0.6604 0.6732 0.6000 0.6230 5,837,023 -0.02(-3.32%)
Feb 21, 2025 0.7000 0.7250 0.6419 0.6444 5,624,814 -0.04(-5.69%)
Feb 20, 2025 0.6945 0.7086 0.6628 0.6833 3,880,295 -0.02(-2.39%)
Feb 19, 2025 0.7128 0.7379 0.6950 0.7000 3,816,424 -0.01(-1.23%)
Feb 18, 2025 0.7200 0.7308 0.6900 0.7087 5,267,377 -0.03(-4.62%)
Feb 14, 2025 0.7917 0.7975 0.7300 0.7430 6,490,811 -0.05(-6.54%)
Feb 13, 2025 0.8004 0.8282 0.7650 0.7950 5,449,555 -0.00(-0.10%)
Feb 12, 2025 0.7500 0.8040 0.7352 0.7958 5,610,714 +0.04(+5.53%)
Feb 11, 2025 0.7900 0.8100 0.7500 0.7541 6,775,218 -0.04(-5.16%)
Feb 10, 2025 0.8300 0.8745 0.7756 0.7951 9,855,354 -0.03(-3.79%)
Feb 07, 2025 0.8500 0.9151 0.8005 0.8264 10,362,888 -0.02(-2.73%)
Feb 06, 2025 0.8900 0.9800 0.8313 0.8496 19,714,404 -0.06(-6.63%)
Feb 05, 2025 0.7711 0.9200 0.7640 0.9099 32,459,820 +0.17(+22.58%)
Feb 04, 2025 0.6610 0.7700 0.6610 0.7423 13,252,404 +0.07(+10.12%)
Feb 03, 2025 0.5823 0.7050 0.5500 0.6741 13,042,009 +0.02(+2.77%)
Jan 31, 2025 0.7416 0.7549 0.6467 0.6559 20,246,458 +0.02(+2.63%)
Jan 30, 2025 0.6658 0.6889 0.6240 0.6391 11,109,094 -0.03(-4.94%)
Jan 29, 2025 0.6500 0.7600 0.6507 0.6723 12,994,648 -0.02(-3.36%)
Jan 28, 2025 0.7900 0.8000 0.6700 0.6957 16,598,551 -0.10(-13.06%)
Jan 27, 2025 0.8100 0.8787 0.7512 0.8002 11,529,553 -0.05(-5.38%)
Jan 24, 2025 0.8733 0.8875 0.7724 0.8457 16,106,805 +0.01(+0.62%)
Jan 23, 2025 0.9300 0.9501 0.8300 0.8405 17,609,738 -0.11(-11.56%)
Jan 22, 2025 0.9500 1.020 0.9251 0.9504 19,373,354 +0.03(+3.79%)
Jan 21, 2025 0.9300 0.9898 0.8750 0.9157 16,778,724 -0.00(-0.13%)
Jan 17, 2025 0.9403 1.040 0.8533 0.9169 18,428,340 -0.07(-7.38%)
Jan 16, 2025 0.8581 1.030 0.8333 0.9900 26,197,492 +0.13(+15.33%)
Jan 15, 2025 0.9000 0.9500 0.8300 0.8584 25,877,564 -0.03(-3.17%)
Jan 14, 2025 0.8640 0.9864 0.8218 0.8865 28,775,132 +0.12(+16.38%)
Jan 13, 2025 1.030 1.050 0.7366 0.7617 37,660,132 -0.39(-33.77%)
Jan 10, 2025 1.110 1.240 1.075 1.150 19,460,588 +0.08(+7.48%)
Jan 08, 2025 1.270 1.270 0.9800 1.070 30,607,516 -0.34(-24.11%)
Jan 07, 2025 1.420 1.600 1.250 1.410 35,658,596 -0.20(-12.42%)
Jan 06, 2025 1.200 1.750 1.100 1.610 80,347,232 +0.50(+45.05%)
Jan 03, 2025 0.9401 1.150 0.8650 1.110 39,862,456 +0.10(+9.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.