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

Ocean Power Tech Inc (NY: OPTT )

0.1869 -0.0057 (-2.96%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 29, 2022 1.080 1.120 1.050 1.060 147,687 +0.00(+0.00%)
Apr 28, 2022 1.060 1.085 1.040 1.060 153,439 +0.00(+0.00%)
Apr 27, 2022 1.050 1.090 1.040 1.060 272,588 -0.01(-0.93%)
Apr 26, 2022 1.110 1.120 1.051 1.070 187,804 -0.03(-2.73%)
Apr 25, 2022 1.070 1.110 1.060 1.100 130,940 +0.01(+0.92%)
Apr 22, 2022 1.130 1.135 1.060 1.090 198,417 -0.02(-1.80%)
Apr 21, 2022 1.220 1.300 1.110 1.110 291,357 -0.08(-6.72%)
Apr 20, 2022 1.240 1.240 1.190 1.190 136,068 -0.04(-3.25%)
Apr 19, 2022 1.200 1.230 1.180 1.230 226,022 +0.03(+2.50%)
Apr 18, 2022 1.250 1.290 1.160 1.200 220,389 -0.04(-3.23%)
Apr 14, 2022 1.280 1.310 1.220 1.240 186,494 -0.04(-3.13%)
Apr 13, 2022 1.280 1.280 1.250 1.280 118,369 +0.01(+0.79%)
Apr 12, 2022 1.240 1.320 1.240 1.270 288,928 +0.02(+1.60%)
Apr 11, 2022 1.240 1.270 1.200 1.250 232,253 +0.00(+0.00%)
Apr 08, 2022 1.320 1.320 1.240 1.250 143,168 -0.04(-3.10%)
Apr 07, 2022 1.340 1.340 1.270 1.290 209,650 -0.02(-1.53%)
Apr 06, 2022 1.340 1.360 1.280 1.310 315,325 -0.05(-3.68%)
Apr 05, 2022 1.430 1.450 1.345 1.360 327,099 -0.09(-6.21%)
Apr 04, 2022 1.380 1.450 1.370 1.450 298,448 +0.06(+4.32%)
Apr 01, 2022 1.430 1.479 1.390 1.390 175,863 -0.02(-1.42%)
Mar 31, 2022 1.480 1.490 1.410 1.410 379,013 -0.07(-4.73%)
Mar 30, 2022 1.510 1.530 1.440 1.480 339,059 -0.04(-2.63%)
Mar 29, 2022 1.500 1.550 1.470 1.520 236,516 +0.02(+1.33%)
Mar 28, 2022 1.510 1.510 1.430 1.500 387,556 +0.01(+0.67%)
Mar 25, 2022 1.530 1.540 1.470 1.490 281,210 -0.02(-1.32%)
Mar 24, 2022 1.500 1.530 1.490 1.510 480,118 +0.00(+0.00%)
Mar 23, 2022 1.540 1.570 1.480 1.510 430,068 -0.03(-1.95%)
Mar 22, 2022 1.540 1.580 1.514 1.540 440,584 +0.01(+0.65%)
Mar 21, 2022 1.470 1.560 1.470 1.530 458,566 +0.07(+4.79%)
Mar 18, 2022 1.490 1.550 1.460 1.460 521,195 -0.05(-3.31%)
Mar 17, 2022 1.430 1.530 1.410 1.510 540,863 +0.11(+7.86%)
Mar 16, 2022 1.350 1.450 1.345 1.400 376,438 +0.05(+3.70%)
Mar 15, 2022 1.270 1.350 1.240 1.350 344,686 +0.05(+3.85%)
Mar 14, 2022 1.430 1.450 1.260 1.300 923,360 -0.14(-9.72%)
Mar 11, 2022 1.650 1.670 1.440 1.440 788,097 -0.21(-12.73%)
Mar 10, 2022 1.490 1.670 1.490 1.650 1,481,392 +0.16(+10.74%)
Mar 09, 2022 1.670 1.670 1.400 1.490 1,064,942 -0.16(-9.70%)
Mar 08, 2022 1.400 1.890 1.400 1.650 7,726,706 +0.32(+24.06%)
Mar 07, 2022 1.220 1.400 1.220 1.330 1,613,503 +0.14(+11.76%)
Mar 04, 2022 1.240 1.250 1.150 1.190 802,929 -0.05(-4.03%)
Mar 03, 2022 1.380 1.380 1.240 1.240 585,794 -0.08(-6.06%)
Mar 02, 2022 1.230 1.380 1.190 1.320 1,273,684 +0.12(+10.00%)
Mar 01, 2022 1.260 1.295 1.200 1.200 413,911 -0.11(-8.40%)
Feb 28, 2022 1.260 1.340 1.191 1.310 772,357 +0.05(+3.97%)
Feb 25, 2022 1.150 1.300 1.220 1.260 1,237,613 +0.10(+8.62%)
Feb 24, 2022 1.050 1.170 1.041 1.160 887,204 -0.01(-0.85%)
Feb 23, 2022 1.050 1.250 1.040 1.170 1,726,888 +0.15(+14.71%)
Feb 22, 2022 1.040 1.070 1.020 1.020 404,057 -0.04(-3.77%)
Feb 18, 2022 1.060 0 -0.01(-0.93%)
Feb 17, 2022 1.110 1.130 1.060 1.070 227,665 -0.05(-4.46%)
Feb 16, 2022 1.090 1.137 1.080 1.120 187,586 +0.01(+0.90%)
Feb 15, 2022 1.050 1.126 1.050 1.110 281,115 +0.09(+8.82%)
Feb 14, 2022 1.000 1.050 1.000 1.020 179,622 -0.02(-1.92%)
Feb 11, 2022 1.060 1.100 1.010 1.040 268,030 -0.02(-1.89%)
Feb 10, 2022 1.050 1.120 1.050 1.060 280,046 -0.03(-2.75%)
Feb 09, 2022 1.030 1.100 1.030 1.090 313,862 +0.07(+6.86%)
Feb 08, 2022 1.010 1.040 1.000 1.020 392,989 -0.01(-0.97%)
Feb 07, 2022 1.080 1.110 1.010 1.030 996,775 -0.04(-3.74%)
Feb 04, 2022 1.050 1.090 1.030 1.070 301,739 +0.02(+1.90%)
Feb 03, 2022 1.070 1.040 1.050 288,235 -0.06(-5.41%)
Feb 02, 2022 1.180 1.180 1.100 1.110 241,575 -0.04(-3.48%)
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.