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 -0.0031 (-1.63%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2023 0.6200 0.6200 0.5850 0.6000 142,130 -0.00(-0.74%)
Jun 29, 2023 0.6000 0.6045 0.5901 0.6045 55,024 +0.00(+0.75%)
Jun 28, 2023 0.5790 0.6180 0.5790 0.6000 75,955 +0.01(+1.69%)
Jun 27, 2023 0.6200 0.6200 0.5767 0.5900 174,220 -0.02(-3.20%)
Jun 26, 2023 0.5800 0.6228 0.5745 0.6095 89,030 +0.05(+8.68%)
Jun 23, 2023 0.6200 0.6200 0.5608 0.5608 168,501 -0.04(-6.53%)
Jun 22, 2023 0.6100 0.6100 0.5800 0.6000 125,042 -0.01(-1.62%)
Jun 21, 2023 0.6400 0.6400 0.5900 0.6099 99,782 -0.02(-2.42%)
Jun 20, 2023 0.6178 0.6450 0.6100 0.6250 59,258 +0.00(+0.18%)
Jun 16, 2023 0.6400 0.6498 0.6100 0.6239 122,642 -0.02(-2.52%)
Jun 15, 2023 0.5916 0.6400 0.5916 0.6400 106,051 +0.03(+4.94%)
Jun 14, 2023 0.6700 0.6700 0.6099 0.6099 139,018 -0.04(-6.31%)
Jun 13, 2023 0.6700 0.6709 0.6400 0.6510 159,409 +0.01(+1.10%)
Jun 12, 2023 0.6200 0.6520 0.6143 0.6439 109,875 +0.02(+3.06%)
Jun 09, 2023 0.6172 0.6300 0.6000 0.6248 114,723 +0.02(+4.15%)
Jun 08, 2023 0.6000 0.6195 0.5700 0.5999 121,725 -0.00(-0.73%)
Jun 07, 2023 0.6600 0.6708 0.5805 0.6043 255,028 -0.06(-8.44%)
Jun 06, 2023 0.6300 0.6600 0.5900 0.6600 253,211 +0.06(+10.00%)
Jun 05, 2023 0.5500 0.6299 0.5510 0.6000 365,651 +0.04(+7.14%)
Jun 02, 2023 0.5369 0.5600 0.5308 0.5600 236,356 +0.03(+5.62%)
Jun 01, 2023 0.5300 0.5372 0.5100 0.5302 100,521 +0.01(+1.96%)
May 31, 2023 0.5200 0.5300 0.5100 0.5200 61,179 -0.00(-0.93%)
May 30, 2023 0.5100 0.5300 0.5100 0.5249 55,564 +0.01(+1.04%)
May 26, 2023 0.5200 0.5299 0.5150 0.5195 79,612 -0.00(-0.10%)
May 25, 2023 0.5300 0.5400 0.5200 0.5200 40,660 -0.02(-3.70%)
May 24, 2023 0.5300 0.5488 0.5201 0.5400 52,433 -0.00(-0.46%)
May 23, 2023 0.5574 0.5700 0.5000 0.5425 99,446 -0.01(-1.88%)
May 22, 2023 0.5000 0.5574 0.5000 0.5529 212,506 +0.04(+8.41%)
May 19, 2023 0.5100 0.5175 0.4900 0.5100 151,223 -0.00(-0.22%)
May 18, 2023 0.5200 0.5170 0.5050 0.5111 107,837 -0.01(-1.71%)
May 17, 2023 0.5000 0.5200 0.4800 0.5200 109,734 +0.02(+3.01%)
May 16, 2023 0.5021 0.5150 0.4960 0.5048 96,286 -0.00(-0.24%)
May 15, 2023 0.4900 0.5100 0.4900 0.5060 63,676 +0.01(+1.20%)
May 12, 2023 0.4900 0.5088 0.4900 0.5000 96,491 -0.00(-0.20%)
May 11, 2023 0.4900 0.5199 0.4900 0.5010 252,267 -0.01(-1.76%)
May 10, 2023 0.5198 0.5249 0.5100 0.5100 117,801 -0.01(-1.89%)
May 09, 2023 0.5010 0.5200 0.5010 0.5198 100,127 +0.01(+1.01%)
May 08, 2023 0.5000 0.5170 0.4940 0.5146 90,787 +0.01(+1.88%)
May 05, 2023 0.4900 0.5100 0.4900 0.5051 103,345 +0.00(+0.98%)
May 04, 2023 0.4900 0.5099 0.4811 0.5002 155,500 +0.01(+2.08%)
May 03, 2023 0.4900 0.5120 0.4800 0.4900 260,325 -0.01(-1.47%)
May 02, 2023 0.5000 0.5169 0.4800 0.4973 336,666 -0.01(-2.62%)
May 01, 2023 0.4900 0.5170 0.4900 0.5107 98,316 +0.00(+0.51%)
Apr 28, 2023 0.5000 0.5200 0.4902 0.5081 123,131 +0.01(+2.98%)
Apr 27, 2023 0.5200 0.5200 0.4909 0.4934 99,723 -0.01(-1.22%)
Apr 26, 2023 0.5200 0.5200 0.4851 0.4995 225,609 +0.01(+1.15%)
Apr 25, 2023 0.5040 0.5197 0.4900 0.4938 191,861 -0.02(-3.18%)
Apr 24, 2023 0.5200 0.5451 0.5092 0.5100 120,159 -0.01(-2.78%)
Apr 21, 2023 0.5200 0.5329 0.5200 0.5246 106,200 -0.00(-0.76%)
Apr 20, 2023 0.5303 0.5446 0.5150 0.5286 138,331 -0.02(-2.94%)
Apr 19, 2023 0.5611 0.5611 0.5313 0.5446 69,982 +0.00(+0.65%)
Apr 18, 2023 0.5720 0.5800 0.5350 0.5411 66,328 -0.02(-3.03%)
Apr 17, 2023 0.5700 0.5800 0.5477 0.5580 193,510 -0.00(-0.34%)
Apr 14, 2023 0.5400 0.5600 0.5400 0.5599 165,886 +0.02(+4.17%)
Apr 13, 2023 0.5216 0.5500 0.5201 0.5375 179,861 +0.02(+4.17%)
Apr 12, 2023 0.5364 0.5364 0.5150 0.5160 108,951 -0.01(-0.96%)
Apr 11, 2023 0.5200 0.5387 0.5115 0.5210 83,022 +0.00(+0.17%)
Apr 10, 2023 0.5100 0.5289 0.5100 0.5201 102,228 -0.00(-0.67%)
Apr 06, 2023 0.5400 0.5400 0.5122 0.5236 81,869 +0.01(+1.22%)
Apr 05, 2023 0.5100 0.5300 0.5150 0.5173 32,816 -0.00(-0.60%)
Apr 04, 2023 0.5350 0.5350 0.5200 0.5204 82,772 -0.00(-0.12%)
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.