Ocean Power Technologies Inc (OPTT)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3552 | -29.6 | 1.2 | 1.75 | 0.76 | 41339801 | 1.41428845 | CS |
| 4 | 0.4848 | 134.666666667 | 0.36 | 1.75 | 0.2707 | 59614232 | 0.86638286 | CS |
| 12 | 0.6827 | 421.159777915 | 0.1621 | 1.75 | 0.14 | 41269771 | 0.62213877 | CS |
| 26 | 0.4516 | 114.85249237 | 0.3932 | 1.75 | 0.1399 | 21345964 | 0.57332031 | CS |
| 52 | 0.5386 | 175.898105813 | 0.3062 | 1.75 | 0.12 | 17627672 | 0.48591735 | CS |
| 156 | -0.5652 | -40.085106383 | 1.41 | 1.89 | 0.12 | 6033983 | 0.49906302 | CS |
| 260 | -1.7052 | -66.8705882353 | 2.55 | 3.28 | 0.12 | 5342073 | 0.5918384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 0.7617 | -0.3883 | -33.77 | 1.03 | 1.05 | 0.7366 | 37681830 |
| 1736551800 | 1.15 | 0.08 | 7.48 | 1.11 | 1.24 | 1.075 | 19242041 |
| 1736379000 | 1.07 | -0.34 | -24.11 | 1.27 | 1.27 | 0.98 | 30357078 |
| 1736292600 | 1.41 | -0.2 | -12.42 | 1.42 | 1.6 | 1.25 | 35592724 |
| 1736206200 | 1.61 | 0.5 | 45.05 | 1.2 | 1.75 | 1.1 | 80167362 |
| 1735947000 | 1.11 | 0.1 | 9.90 | 0.9401 | 1.15 | 0.865 | 38673532 |
| 1735860600 | 1.01 | -0.01 | -0.98 | 0.9233 | 1.01 | 0.85 | 47765978 |
| 1735687800 | 1.02 | 0.14 | 15.91 | 1.11 | 1.37 | 0.73 | 170372109 |
| 1735601400 | 0.88 | 0.4032 | 84.56 | 0.5551 | 0.95 | 0.506 | 295481642 |
| 1735342200 | 0.4768 | 0.0237 | 5.23 | 0.555 | 0.626 | 0.45 | 81478664 |
| 1735255800 | 0.4531 | 0.1244 | 37.85 | 0.35 | 0.47 | 0.3408 | 90579296 |
| 1735077840 | 0.3287 | -0.0053 | -1.59 | 0.34 | 0.3403 | 0.3205 | 4299219 |
| 1734996600 | 0.334 | -0.0015 | -0.45 | 0.3373 | 0.3459999 | 0.325 | 15782200 |
| 1734737400 | 0.3355 | 0.0241 | 7.74 | 0.31 | 0.3433 | 0.29 | 12991377 |
| 1734651000 | 0.3114 | -0.0057 | -1.80 | 0.3375 | 0.3405 | 0.3001 | 13412129 |
| 1734564600 | 0.3171 | 0.0289 | 10.03 | 0.291 | 0.3505 | 0.2901 | 23828871 |
| 1734478200 | 0.2882 | -0.0318 | -9.94 | 0.32 | 0.322 | 0.2707 | 17968518 |
| 1734391800 | 0.32 | -0.0187 | -5.52 | 0.36 | 0.385 | 0.3101 | 35449204 |
| 1734132600 | 0.3387 | 0.0452 | 15.40 | 0.2940999 | 0.3389 | 0.29 | 28962468 |
| 1734046200 | 0.2935 | -0.0048 | -1.61 | 0.2965999 | 0.3061 | 0.275 | 8982506 |
| 1733959800 | 0.2983 | 0.0019 | 0.64 | 0.3036 | 0.3125 | 0.29 | 9502113 |
| 1733873400 | 0.2964 | -0.0236 | -7.38 | 0.3221 | 0.329 | 0.2839999 | 18199544 |
| 1733787000 | 0.32 | -0.0205 | -6.02 | 0.37 | 0.374 | 0.31998 | 26503603 |
| 1733527800 | 0.3405 | -0.0273 | -7.42 | 0.371 | 0.3793 | 0.3294 | 18532038 |
| 1733441400 | 0.3678 | -0.0437 | -10.62 | 0.3817 | 0.4 | 0.357 | 18391117 |
| 1733355000 | 0.4115 | 0.0415 | 11.22 | 0.4 | 0.4766 | 0.382 | 75357042 |
| 1733268600 | 0.37 | -0.33 | -47.14 | 0.36 | 0.42 | 0.295 | 102686643 |
| 1733182200 | 0.7 | 0.2 | 40.00 | 0.6954 | 0.8159999 | 0.6 | 337640125 |
| 1732917840 | 0.5 | 0.1314 | 35.65 | 0.441 | 0.53 | 0.415 | 89253891 |
| 1732750200 | 0.3686 | 0.0767 | 26.28 | 0.3567 | 0.4268 | 0.327 | 211898441 |
| 1732663800 | 0.2919 | 0.1129 | 63.07 | 0.2 | 0.2919 | 0.1996 | 253517340 |
| 1732577400 | 0.179 | 0.0233 | 14.96 | 0.175 | 0.1978 | 0.1729999 | 22526662 |
| 1732318200 | 0.1557 | 0.0017 | 1.10 | 0.16 | 0.19 | 0.1557 | 22322178 |
| 1732231800 | 0.154 | 0.0039 | 2.60 | 0.15 | 0.154 | 0.15 | 1848412 |
| 1732145400 | 0.1501 | 0.0001 | 0.07 | 0.1502 | 0.1574 | 0.1458 | 4860369 |
| 1732059000 | 0.15 | 0.0002 | 0.13 | 0.15 | 0.1544 | 0.1475 | 2737142 |
| 1731972600 | 0.1498 | 0.0098 | 7.00 | 0.1457 | 0.15 | 0.1429999 | 1718943 |
| 1731713400 | 0.14 | -0.002 | -1.41 | 0.145 | 0.1457 | 0.14 | 2112986 |
| 1731627000 | 0.1419999 | -0.0035 | -2.41 | 0.1446 | 0.1467 | 0.1414 | 1520694 |
| 1731540600 | 0.1455 | -0.0065 | -4.28 | 0.152 | 0.152 | 0.1409999 | 2737627 |
| 1731454200 | 0.152 | 0.0027001 | 1.81 | 0.15 | 0.1557 | 0.1477 | 3778676 |
| 1731367800 | 0.1492999 | 0.0020999 | 1.43 | 0.15 | 0.15 | 0.1463 | 2145561 |
| 1731108600 | 0.1472 | -0.0013 | -0.88 | 0.148 | 0.15 | 0.1459 | 1711669 |
| 1731022200 | 0.1485 | 0.0014 | 0.95 | 0.1471 | 0.1523 | 0.1454 | 1639843 |
| 1730935800 | 0.1471 | -0.0021 | -1.41 | 0.1451 | 0.1495 | 0.145 | 2456164 |
| 1730849400 | 0.1492 | 0.0017 | 1.15 | 0.1475 | 0.1534 | 0.1475 | 1572709 |
| 1730763000 | 0.1475 | 0.0033 | 2.29 | 0.1458 | 0.1547 | 0.1451 | 1434903 |
| 1730500200 | 0.1442 | -0.0055 | -3.67 | 0.1497 | 0.151 | 0.1435 | 2330558 |
| 1730413800 | 0.1497 | 0.0008 | 0.54 | 0.1494 | 0.1545 | 0.1454 | 2350852 |
| 1730327400 | 0.1489 | 0.0006001 | 0.40 | 0.146 | 0.1527 | 0.145 | 2610899 |
| 1730241000 | 0.1482999 | -0.0057 | -3.70 | 0.1525 | 0.1538 | 0.1428 | 2507169 |
| 1730154600 | 0.154 | 0.004 | 2.67 | 0.15 | 0.1553 | 0.1481 | 2726876 |
| 1729895400 | 0.15 | 0.0009 | 0.60 | 0.15 | 0.1522 | 0.1481 | 1246704 |
| 1729809000 | 0.1491 | -0.0039 | -2.55 | 0.153 | 0.1560989 | 0.1475 | 2885222 |
| 1729722600 | 0.153 | -0.0063 | -3.95 | 0.1623 | 0.1636 | 0.1528 | 1642922 |
| 1729636200 | 0.1593 | -0.0007 | -0.44 | 0.1584 | 0.161 | 0.157101 | 1014262 |
| 1729549800 | 0.16 | -0.0004 | -0.25 | 0.1621 | 0.1639 | 0.157 | 1798375 |
| 1729290600 | 0.1603999 | 0.0013999 | 0.88 | 0.16 | 0.1685 | 0.1568 | 2804387 |
| 1729204200 | 0.159 | -0.001 | -0.63 | 0.1583 | 0.1611 | 0.156 | 1263692 |
| 1729117800 | 0.16 | -0.0001 | -0.06 | 0.1603999 | 0.1643 | 0.1572 | 2415011 |
| 1729031400 | 0.1601 | 0.0013 | 0.82 | 0.1624 | 0.1649 | 0.1550999 | 1300424 |
| 1728945000 | 0.1588 | 0.006 | 3.93 | 0.157 | 0.165 | 0.1506 | 2949867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
