OPTT

Ocean Power Technologies Historical Data

OPTT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.645 -0.045 -6.52% 0.7067 0.728 0.635 1,001,605
Jun 23 2022 0.69 0.1008 17.11% 0.60 0.7112 0.5606 2,253,823
Jun 22 2022 0.5892 0.0342 6.16% 0.55 0.629 0.5301 2,092,799
Jun 21 2022 0.555 0.051 10.12% 0.52 0.57 0.50 2,356,177
Jun 20 2022 0.504 0.00 +0.00% 0.5295 0.575 0.504 0
Jun 17 2022 0.504 -0.0305 -5.71% 0.5295 0.575 0.504 5,447,841
Jun 16 2022 0.5345 -0.0534 -9.08% 0.561 0.59 0.505 2,796,076
Jun 15 2022 0.5879 -0.0632 -9.71% 0.6439 0.68 0.585 1,345,958
Jun 14 2022 0.6511 -0.0571 -8.06% 0.7364 0.7364 0.651 496,866
Jun 13 2022 0.7082 -0.1518 -17.65% 0.80 0.81 0.7081 748,153
Jun 10 2022 0.86 -0.05 -5.49% 0.92 0.92 0.85 127,854
Jun 09 2022 0.91 0.00 0.0% 0.91 0.94 0.89 175,826
Jun 08 2022 0.91 0.0275 3.12% 0.88 0.92 0.872 143,488
Jun 07 2022 0.8825 -0.0085 -0.95% 0.88 0.918 0.80 378,821
Jun 06 2022 0.891 0.0019 0.21% 0.92 0.93 0.8636 384,341
Jun 03 2022 0.889101 0.0456 5.41% 0.85 0.912 0.83 382,801
Jun 02 2022 0.8435 0.019 2.3% 0.82 0.88 0.81 394,892
Jun 01 2022 0.8245 0.0745 9.93% 0.77 0.84 0.77 684,602
May 31 2022 0.75 -0.12 -13.79% 0.86 0.88 0.75 1,548,860
May 30 2022 0.87 0.00 0.0% 0.87 0.87 0.87 0
May 27 2022 0.87 -0.0301 -3.34% 0.9001 0.917 0.86 574,295
May 26 2022 0.9001 -0.0313 -3.36% 0.93 0.9483 0.891 519,471
May 25 2022 0.9314 -0.0187 -1.97% 0.95 0.9683 0.9201 211,411
May 24 2022 0.9501 -0.0499 -4.99% 0.96 0.9901 0.95 194,006
May 23 2022 1.00 -0.02 -1.96% 1.01 1.02 0.98 93,819
May 20 2022 1.02 0.01 0.99% 1.03 1.0398 0.9705 123,174
May 19 2022 1.01 0.03 3.06% 0.96 1.04 0.9508 108,015
May 18 2022 0.98 -0.05 -4.85% 1.05 1.06 0.95 178,464
May 17 2022 1.03 0.03 3.0% 1.00 1.05 1.00 113,406
May 16 2022 1.00 -0.05 -4.76% 1.03 1.06 1.00 82,803
May 13 2022 1.05 0.09 9.57% 1.00 1.05 0.99 209,688
May 12 2022 0.9583 0.0267 2.87% 0.95 1.00 0.91 296,791
May 11 2022 0.9316 -0.0784 -7.76% 0.99 1.01 0.9316 217,988
May 10 2022 1.01 0.05 5.21% 1.03 1.03 0.9602 262,542
May 09 2022 0.96 -0.10 -9.43% 1.05 1.0502 0.96 456,473
May 06 2022 1.06 -0.04 -3.2% 1.11 1.11 1.045 165,558
May 05 2022 1.095 -0.06 -4.78% 1.17 1.17 1.07 142,442
May 04 2022 1.15 0.01 0.88% 1.11 1.155 1.09 150,031
May 03 2022 1.14 0.01 0.88% 1.09 1.14 1.09 128,203
May 02 2022 1.13 0.08 7.62% 1.05 1.14 1.04 294,536
Apr 29 2022 1.05 -0.02 -1.41% 1.08 1.12 1.05 147,486
Apr 28 2022 1.065 0.00 0.47% 1.06 1.085 1.04 153,110
Apr 27 2022 1.06 -0.01 -0.93% 1.05 1.0899 1.04 271,303
Apr 26 2022 1.07 -0.03 -2.73% 1.11 1.1201 1.051 182,909
Apr 25 2022 1.10 0.01 0.92% 1.07 1.1101 1.06 129,898
Apr 22 2022 1.09 -0.02 -1.8% 1.13 1.14 1.06 197,061
Apr 21 2022 1.11 -0.08 -6.72% 1.22 1.30 1.11 290,308
Apr 20 2022 1.19 -0.04 -3.25% 1.24 1.24 1.19 136,068
Apr 19 2022 1.23 0.03 2.5% 1.20 1.23 1.18 225,822
Apr 18 2022 1.20 -0.04 -3.23% 1.25 1.29 1.16 220,006
Apr 15 2022 1.24 0.00 0.0% 1.24 1.24 1.24 0
Apr 14 2022 1.24 -0.04 -3.13% 1.28 1.31 1.22 172,706
Apr 13 2022 1.28 0.01 0.79% 1.28 1.28 1.25 117,631
Apr 12 2022 1.27 0.03 2.42% 1.24 1.3199 1.24 287,244
Apr 11 2022 1.24 -0.01 -0.8% 1.24 1.27 1.20 230,532
Apr 08 2022 1.25 -0.04 -3.1% 1.32 1.32 1.24 142,990
Apr 07 2022 1.29 -0.02 -1.53% 1.34 1.34 1.27 207,624
Apr 06 2022 1.31 -0.05 -3.68% 1.34 1.37 1.28 313,243
Apr 05 2022 1.36 -0.09 -6.21% 1.43 1.47 1.345 326,654
Apr 04 2022 1.45 0.06 4.32% 1.38 1.45 1.37 297,317
Apr 01 2022 1.39 -0.02 -1.42% 1.43 1.479 1.39 171,002
Mar 31 2022 1.41 -0.07 -4.73% 1.48 1.51 1.41 377,692
Mar 30 2022 1.48 -0.04 -2.63% 1.51 1.53 1.44 337,749
Mar 29 2022 1.52 0.02 1.33% 1.50 1.55 1.47 232,276
Mar 28 2022 1.50 0.01 0.67% 1.51 1.51 1.43 385,532


Your Recent History
AMEX
OPTT
Ocean Powe..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.