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

Ocean Power Tech Inc (NY: OPTT )

0.1790 -0.0160 (-8.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 0.1900 0.1920 0.1766 0.1790 681,399 -0.02(-8.21%)
Apr 18, 2024 0.2129 0.2129 0.1825 0.1950 772,682 -0.01(-7.14%)
Apr 17, 2024 0.2157 0.2200 0.2000 0.2100 1,316,928 -0.00(-0.43%)
Apr 16, 2024 0.2300 0.2300 0.2036 0.2109 9,011,636 -0.02(-8.30%)
Apr 15, 2024 0.2350 0.2400 0.2264 0.2300 455,682 -0.01(-3.32%)
Apr 12, 2024 0.2450 0.2450 0.2350 0.2379 314,799 -0.00(-0.79%)
Apr 11, 2024 0.2400 0.2499 0.2353 0.2398 368,536 -0.00(-1.24%)
Apr 10, 2024 0.2570 0.2570 0.2412 0.2428 303,581 -0.00(-1.58%)
Apr 09, 2024 0.2600 0.2600 0.2438 0.2467 340,072 -0.01(-2.87%)
Apr 08, 2024 0.2690 0.2690 0.2420 0.2540 1,736,081 -0.01(-2.68%)
Apr 05, 2024 0.2610 0.2610 0.2550 0.2610 222,654 +0.00(+0.00%)
Apr 04, 2024 0.2570 0.2700 0.2536 0.2610 335,060 +0.00(+0.97%)
Apr 03, 2024 0.2700 0.2700 0.2580 0.2585 178,861 -0.01(-2.45%)
Apr 02, 2024 0.2640 0.2698 0.2600 0.2650 147,606 +0.00(+1.53%)
Apr 01, 2024 0.2667 0.2699 0.2599 0.2610 273,381 -0.00(-1.51%)
Mar 28, 2024 0.2700 0.2720 0.2650 0.2650 413,155 -0.00(-1.12%)
Mar 27, 2024 0.2680 0.2680 0.2554 0.2680 528,655 +0.00(+0.98%)
Mar 26, 2024 0.2600 0.2700 0.2600 0.2654 341,660 +0.01(+3.23%)
Mar 25, 2024 0.2730 0.2730 0.2570 0.2571 375,121 -0.01(-5.13%)
Mar 22, 2024 0.2941 0.2955 0.2650 0.2710 472,345 -0.01(-4.91%)
Mar 21, 2024 0.2875 0.3000 0.2825 0.2850 205,826 -0.00(-0.35%)
Mar 20, 2024 0.3000 0.3096 0.2800 0.2860 633,242 -0.01(-4.67%)
Mar 19, 2024 0.3200 0.3200 0.3000 0.3000 116,697 -0.01(-2.34%)
Mar 18, 2024 0.2995 0.3200 0.2913 0.3072 409,563 +0.01(+2.57%)
Mar 15, 2024 0.2908 0.3000 0.2880 0.2995 226,797 +0.01(+3.99%)
Mar 14, 2024 0.3100 0.3150 0.2880 0.2880 952,682 -0.00(-1.67%)
Mar 13, 2024 0.3014 0.3049 0.2900 0.2929 4,255,621 -0.00(-0.78%)
Mar 12, 2024 0.2900 0.3100 0.2900 0.2952 199,336 +0.00(+1.34%)
Mar 11, 2024 0.2910 0.2999 0.2837 0.2913 271,134 -0.00(-0.17%)
Mar 08, 2024 0.3100 0.3100 0.2900 0.2918 166,394 -0.00(-0.85%)
Mar 07, 2024 0.2900 0.3040 0.2821 0.2943 234,586 +0.01(+1.98%)
Mar 06, 2024 0.2840 0.2999 0.2800 0.2886 241,234 -0.00(-0.48%)
Mar 05, 2024 0.2730 0.2900 0.2500 0.2900 636,586 +0.02(+5.84%)
Mar 04, 2024 0.3000 0.3000 0.2505 0.2740 502,318 -0.01(-4.20%)
Mar 01, 2024 0.2950 0.3049 0.2850 0.2860 246,492 -0.01(-3.02%)
Feb 29, 2024 0.3000 0.3149 0.2750 0.2949 444,329 -0.01(-2.09%)
Feb 28, 2024 0.3000 0.3099 0.2940 0.3012 169,967 -0.00(-0.26%)
Feb 27, 2024 0.3110 0.3119 0.2920 0.3020 349,636 +0.01(+1.68%)
Feb 26, 2024 0.3066 0.3200 0.2910 0.2970 281,904 +0.01(+1.71%)
Feb 23, 2024 0.3000 0.3100 0.2880 0.2920 353,468 +0.00(+0.59%)
Feb 22, 2024 0.2849 0.2950 0.2807 0.2903 202,442 +0.01(+2.72%)
Feb 21, 2024 0.3101 0.3101 0.2825 0.2826 368,351 -0.03(-8.87%)
Feb 20, 2024 0.3571 0.3600 0.3080 0.3101 449,203 -0.04(-11.22%)
Feb 16, 2024 0.3600 0.3605 0.3441 0.3493 128,334 -0.01(-1.61%)
Feb 15, 2024 0.3600 0.3700 0.3450 0.3550 336,196 +0.01(+3.23%)
Feb 14, 2024 0.3600 0.3649 0.3100 0.3439 757,569 -0.00(-0.32%)
Feb 13, 2024 0.3300 0.3700 0.3253 0.3450 610,368 +0.01(+4.55%)
Feb 12, 2024 0.3399 0.3500 0.3300 0.3300 711,454 +0.00(+0.30%)
Feb 09, 2024 0.3023 0.3300 0.3001 0.3290 267,214 +0.03(+9.67%)
Feb 08, 2024 0.2850 0.3150 0.2850 0.3000 344,620 +0.02(+6.38%)
Feb 07, 2024 0.2800 0.2991 0.2800 0.2820 117,791 -0.00(-0.70%)
Feb 06, 2024 0.2800 0.2900 0.2800 0.2840 69,317 -0.00(-0.35%)
Feb 05, 2024 0.2900 0.3050 0.2750 0.2850 245,566 -0.01(-4.04%)
Feb 02, 2024 0.3000 0.3005 0.2900 0.2970 140,745 -0.01(-1.98%)
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.