Ocean Power Technologies Inc (OPTT)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1341 | -15.7764705882 | 0.85 | 0.9151 | 0.6999 | 7555135 | 0.79616137 | CS |
| 4 | -0.2244 | -23.8647240242 | 0.9403 | 1.04 | 0.55 | 14215657 | 0.80516335 | CS |
| 12 | 0.5559 | 347.4375 | 0.16 | 1.75 | 0.1557 | 48471165 | 0.66049297 | CS |
| 26 | 0.5146 | 255.63835072 | 0.2013 | 1.75 | 0.1399 | 22777817 | 0.62163955 | CS |
| 52 | 0.3569 | 99.4150417827 | 0.359 | 1.75 | 0.12 | 19244698 | 0.50676337 | CS |
| 156 | -0.2841 | -28.41 | 1 | 1.89 | 0.12 | 6620839 | 0.51661222 | CS |
| 260 | -1.8341 | -71.9254901961 | 2.55 | 3.28 | 0.12 | 5707116 | 0.60094726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 0.743 | -0.052 | -6.54 | 0.7917 | 0.7975 | 0.73 | 6323716 |
| 1739489400 | 0.795 | -0.0008 | -0.10 | 0.8004 | 0.8282 | 0.76501 | 5455338 |
| 1739403000 | 0.7957999 | 0.0416999 | 5.53 | 0.747 | 0.804 | 0.7352 | 5615963 |
| 1739316600 | 0.7541 | -0.041 | -5.16 | 0.79 | 0.81 | 0.75 | 6784578 |
| 1739230200 | 0.7951 | -0.0313 | -3.79 | 0.8259 | 0.8745 | 0.7756 | 9859857 |
| 1738971000 | 0.8264 | -0.0232 | -2.73 | 0.85 | 0.9151 | 0.8005 | 10059939 |
| 1738884600 | 0.8496 | -0.0603 | -6.63 | 0.8945 | 0.98 | 0.8313 | 19716930 |
| 1738798200 | 0.9099 | 0.1676 | 22.58 | 0.7711 | 0.92 | 0.764 | 32496290 |
| 1738711800 | 0.7423 | 0.0682 | 10.12 | 0.661 | 0.77 | 0.661 | 13274636 |
| 1738625400 | 0.6741 | 0.0182 | 2.77 | 0.5823 | 0.705 | 0.55 | 12777379 |
| 1738366200 | 0.6559 | 0.0168 | 2.63 | 0.7416 | 0.7549 | 0.6467 | 20121029 |
| 1738279800 | 0.6391 | -0.0332 | -4.94 | 0.6657999 | 0.6889 | 0.624 | 11113149 |
| 1738193400 | 0.6723 | -0.0234 | -3.36 | 0.6541 | 0.76 | 0.6506999 | 13001579 |
| 1738107000 | 0.6957 | -0.1045 | -13.06 | 0.79 | 0.8 | 0.67 | 16560601 |
| 1738020600 | 0.8002 | -0.0455 | -5.38 | 0.81 | 0.8787 | 0.7512 | 11407503 |
| 1737761400 | 0.8457 | -0.1047 | -11.02 | 0.8733 | 0.8875 | 0.7724 | 15464465 |
| 1737675000 | 0.9504 | 0 | 0.00 | 0.9504 | 0.9504 | 0.9504 | 0 |
| 1737588600 | 0.9504 | 0.0347 | 3.79 | 0.9453 | 1.01 | 0.9251 | 17277901 |
| 1737502200 | 0.9157 | -0.0012 | -0.13 | 0.9253 | 0.9898 | 0.875 | 16786359 |
| 1737156600 | 0.9169 | -0.0731 | -7.38 | 0.9403 | 1.04 | 0.8533 | 18108333 |
| 1737070200 | 0.99 | 0.1316 | 15.33 | 0.8581 | 1.03 | 0.8333 | 26236417 |
| 1736983800 | 0.8584 | -0.0281 | -3.17 | 0.9005 | 0.95 | 0.83 | 25887130 |
| 1736897400 | 0.8865 | 0.1248 | 16.38 | 0.864 | 0.9864 | 0.8218 | 28780921 |
| 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 | 19094724 |
| 1736379000 | 1.07 | -0.34 | -24.11 | 1.27 | 1.27 | 0.98 | 29751507 |
| 1736292600 | 1.41 | -0.2 | -12.42 | 1.42 | 1.6 | 1.25 | 34506229 |
| 1736206200 | 1.61 | 0.5 | 45.05 | 1.2 | 1.75 | 1.1 | 79874972 |
| 1735947000 | 1.11 | 0.1 | 9.90 | 0.9401 | 1.15 | 0.865 | 38414161 |
| 1735860600 | 1.01 | -0.01 | -0.98 | 0.9233 | 1.01 | 0.85 | 47226531 |
| 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 | 294920533 |
| 1735342200 | 0.4768 | 0.0237 | 5.23 | 0.555 | 0.626 | 0.45 | 79970451 |
| 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 | 15644288 |
| 1734737400 | 0.3355 | 0.0241 | 7.74 | 0.31 | 0.3433 | 0.29 | 12951506 |
| 1734651000 | 0.3114 | -0.0057 | -1.80 | 0.3375 | 0.3405 | 0.3001 | 13275208 |
| 1734564600 | 0.3171 | 0.0289 | 10.03 | 0.291 | 0.3505 | 0.2901 | 23796634 |
| 1734478200 | 0.2882 | -0.0318 | -9.94 | 0.32 | 0.322 | 0.2707 | 17756168 |
| 1734391800 | 0.32 | -0.0187 | -5.52 | 0.36 | 0.385 | 0.3101 | 35391073 |
| 1734132600 | 0.3387 | 0.0452 | 15.40 | 0.2940999 | 0.3389 | 0.29 | 28944291 |
| 1734046200 | 0.2935 | -0.0048 | -1.61 | 0.2965999 | 0.3061 | 0.275 | 8973391 |
| 1733959800 | 0.2983 | 0.0019 | 0.64 | 0.3036 | 0.3125 | 0.29 | 9500654 |
| 1733873400 | 0.2964 | -0.0236 | -7.38 | 0.3221 | 0.3264 | 0.2839999 | 18186439 |
| 1733787000 | 0.32 | -0.0205 | -6.02 | 0.37 | 0.374 | 0.31998 | 26184372 |
| 1733527800 | 0.3405 | -0.0273 | -7.42 | 0.371 | 0.3793 | 0.3294 | 18512099 |
| 1733441400 | 0.3678 | -0.0437 | -10.62 | 0.3817 | 0.4 | 0.357 | 18212554 |
| 1733355000 | 0.4115 | 0.0415 | 11.22 | 0.4 | 0.4766 | 0.382 | 74252695 |
| 1733268600 | 0.37 | -0.33 | -47.14 | 0.36 | 0.42 | 0.295 | 101412208 |
| 1733182200 | 0.7 | 0.2 | 40.00 | 0.6954 | 0.8159999 | 0.6 | 334259870 |
| 1732917840 | 0.5 | 0.1314 | 35.65 | 0.441 | 0.53 | 0.415 | 88917932 |
| 1732750200 | 0.3686 | 0.0767 | 26.28 | 0.3567 | 0.4268 | 0.327 | 210347262 |
| 1732663800 | 0.2919 | 0.1129 | 63.07 | 0.2 | 0.2919 | 0.1996 | 253040879 |
| 1732577400 | 0.179 | 0.0233 | 14.96 | 0.175 | 0.1978 | 0.1729999 | 22378567 |
| 1732318200 | 0.1557 | 0.0017 | 1.10 | 0.16 | 0.19 | 0.1557 | 22026952 |
| 1732231800 | 0.154 | 0.0039 | 2.60 | 0.15 | 0.154 | 0.15 | 1818962 |
| 1732145400 | 0.1501 | 0.0001 | 0.07 | 0.1502 | 0.1574 | 0.1458 | 4860150 |
| 1732059000 | 0.15 | 0.0002 | 0.13 | 0.15 | 0.1544 | 0.1475 | 2735415 |
| 1731972600 | 0.1498 | 0.0098 | 7.00 | 0.1457 | 0.15 | 0.1429999 | 1690922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
