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

Ocean Power Tech Inc (NY: OPTT )

0.1802 -0.0058 (-3.12%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
Jan 31, 2023 0.6778 0.7100 0.6778 0.6963 127,877 +0.02(+2.40%)
Jan 30, 2023 0.7200 0.7200 0.6701 0.6800 197,607 -0.03(-4.23%)
Jan 27, 2023 0.7106 0.7330 0.7055 0.7100 236,140 -0.00(-0.10%)
Jan 26, 2023 0.7300 0.7350 0.7039 0.7107 104,829 -0.01(-1.29%)
Jan 25, 2023 0.7100 0.7333 0.7014 0.7200 121,297 +0.00(+0.00%)
Jan 24, 2023 0.7500 0.7600 0.7101 0.7200 352,237 -0.02(-2.70%)
Jan 23, 2023 0.7200 0.7500 0.7100 0.7400 219,484 +0.01(+1.09%)
Jan 20, 2023 0.7690 0.7699 0.7258 0.7320 132,734 -0.02(-3.26%)
Jan 19, 2023 0.6620 0.7700 0.6100 0.7567 599,819 +0.08(+11.28%)
Jan 18, 2023 0.7500 0.7599 0.6752 0.6800 350,927 -0.05(-6.85%)
Jan 17, 2023 0.7500 0.7450 0.7010 0.7300 208,594 -0.01(-0.84%)
Jan 13, 2023 0.7400 0.7500 0.7100 0.7362 147,081 -0.00(-0.43%)
Jan 12, 2023 0.7000 0.7500 0.7000 0.7394 378,964 +0.05(+7.49%)
Jan 11, 2023 0.7000 0.7400 0.6600 0.6879 475,832 +0.00(+0.16%)
Jan 10, 2023 0.7500 0.7551 0.6511 0.6868 445,712 -0.03(-3.94%)
Jan 09, 2023 0.6800 0.7700 0.6837 0.7150 463,332 +0.05(+8.33%)
Jan 06, 2023 0.5800 0.6625 0.5566 0.6600 527,805 +0.13(+24.50%)
Jan 05, 2023 0.4900 0.5557 0.4811 0.5301 366,353 +0.04(+8.18%)
Jan 04, 2023 0.4600 0.4980 0.4500 0.4900 220,191 +0.04(+10.11%)
Jan 03, 2023 0.4400 0.4700 0.4400 0.4450 150,043 -0.01(-1.13%)
Dec 30, 2022 0.4588 0.4743 0.4450 0.4501 304,828 -0.00(-0.33%)
Dec 29, 2022 0.4600 0.4810 0.4400 0.4516 360,620 -0.01(-1.91%)
Dec 28, 2022 0.4600 0.4800 0.4500 0.4604 235,461 -0.00(-0.35%)
Dec 27, 2022 0.5000 0.5035 0.4600 0.4620 267,999 -0.04(-8.24%)
Dec 23, 2022 0.4900 0.5100 0.4852 0.5035 142,474 -0.01(-1.02%)
Dec 22, 2022 0.5100 0.5298 0.4800 0.5087 232,145 -0.01(-2.17%)
Dec 21, 2022 0.5200 0.5378 0.5100 0.5200 145,072 -0.00(-0.13%)
Dec 20, 2022 0.5210 0.5400 0.5100 0.5207 134,058 -0.02(-3.52%)
Dec 19, 2022 0.5400 0.5527 0.5300 0.5397 131,745 -0.01(-1.87%)
Dec 16, 2022 0.5335 0.5500 0.5330 0.5500 115,259 +0.00(+0.00%)
Dec 15, 2022 0.6300 0.6258 0.4650 0.5500 713,906 -0.06(-9.11%)
Dec 14, 2022 0.6188 0.6600 0.6030 0.6051 289,745 +0.00(+0.30%)
Dec 13, 2022 0.6200 0.6650 0.6030 0.6033 164,533 +0.01(+2.25%)
Dec 12, 2022 0.6300 0.6406 0.5900 0.5900 109,962 +0.00(+0.00%)
Dec 09, 2022 0.6000 0.6200 0.5900 0.5900 317,301 -0.03(-4.84%)
Dec 08, 2022 0.6200 0.6700 0.6100 0.6200 83,395 -0.01(-1.43%)
Dec 07, 2022 0.6100 0.6499 0.6070 0.6290 82,536 -0.02(-3.22%)
Dec 06, 2022 0.6700 0.6700 0.6000 0.6499 201,661 +0.00(+0.76%)
Dec 05, 2022 0.6700 0.6799 0.6450 0.6450 159,957 -0.02(-2.32%)
Dec 02, 2022 0.6500 0.6700 0.6252 0.6603 88,083 +0.02(+3.12%)
Dec 01, 2022 0.6400 0.6500 0.6253 0.6403 108,976 +0.01(+2.12%)
Nov 30, 2022 0.6222 0.6380 0.6100 0.6270 89,338 +0.01(+1.13%)
Nov 29, 2022 0.6375 0.6400 0.6100 0.6200 80,635 -0.01(-1.59%)
Nov 28, 2022 0.6400 0.6500 0.6211 0.6300 108,611 -0.02(-2.33%)
Nov 25, 2022 0.6800 0.6800 0.6405 0.6450 38,311 +0.00(+0.72%)
Nov 23, 2022 0.6500 0.6618 0.6350 0.6404 69,838 +0.00(+0.06%)
Nov 22, 2022 0.6800 0.6800 0.6255 0.6400 180,406 -0.02(-3.03%)
Nov 21, 2022 0.6785 0.6799 0.6600 0.6600 68,637 -0.01(-0.75%)
Nov 18, 2022 0.6800 0.6999 0.6501 0.6650 131,346 -0.02(-2.42%)
Nov 17, 2022 0.7000 0.7003 0.6700 0.6815 127,042 -0.02(-2.63%)
Nov 16, 2022 0.6800 0.7061 0.6700 0.6999 130,177 +0.01(+0.72%)
Nov 15, 2022 0.7000 0.7245 0.6700 0.6949 211,439 -0.01(-1.93%)
Nov 14, 2022 0.6960 0.7168 0.6810 0.7086 87,183 +0.01(+1.69%)
Nov 11, 2022 0.6800 0.7150 0.6800 0.6968 154,088 +0.01(+1.87%)
Nov 10, 2022 0.6800 0.7099 0.6700 0.6840 185,880 +0.01(+0.90%)
Nov 09, 2022 0.7100 0.7191 0.6601 0.6779 196,987 -0.02(-2.49%)
Nov 08, 2022 0.7000 0.7137 0.6801 0.6952 138,675 -0.01(-1.17%)
Nov 07, 2022 0.7104 0.7260 0.7025 0.7034 125,920 -0.03(-3.96%)
Nov 04, 2022 0.7500 0.7600 0.7200 0.7324 170,152 -0.03(-3.63%)
Nov 03, 2022 0.7800 0.7800 0.7600 0.7600 59,851 -0.01(-1.35%)
Nov 02, 2022 0.7504 0.7888 0.7504 0.7704 140,582 +0.02(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.