Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Ocean Power Technologies Inc (OPTT)
Ocean Power Technologies Inc (OPTT) Historical

OPTT Ocean Power Technologies Inc

0.195

0.0065 (3.45%)

After Hours

Last Updated: 16:56:07

Delayed by 15 minutes

OPTT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.1885	0.0035	1.89%	0.185	0.1899	0.1833	125,596
Apr 24 2024	0.185	-0.0043	-2.27%	0.181	0.1957	0.181	305,647
Apr 23 2024	0.1893	0.0025	1.34%	0.189	0.199	0.1888	254,677
Apr 22 2024	0.1868	0.0078	4.36%	0.19	0.1911	0.182	314,603
Apr 19 2024	0.179	-0.016	-8.21%	0.19	0.192	0.1766	679,670
Apr 18 2024	0.195	-0.015	-7.14%	0.2129	0.2129	0.1825	770,732
Apr 17 2024	0.21	-0.0009	-0.43%	0.2157	0.22	0.20	1,290,653
Apr 16 2024	0.2109	-0.0191	-8.30%	0.2271	0.23	0.2036	8,999,645
Apr 15 2024	0.23	-0.0079	-3.32%	0.235	0.24	0.2264	455,469
Apr 12 2024	0.2379	-0.0019	-0.79%	0.245	0.245	0.235	314,727
Apr 11 2024	0.239799	-0.003	-1.24%	0.24	0.2499	0.2353	366,714
Apr 10 2024	0.2428	-0.0039	-1.58%	0.257	0.257	0.2412	303,551
Apr 09 2024	0.2467	-0.0073	-2.87%	0.26	0.26	0.2438	340,057
Apr 08 2024	0.254	-0.0021	-0.82%	0.269	0.269	0.242	1,735,842
Apr 05 2024	0.2561	-0.0049	-1.88%	0.261	0.261	0.255	213,654
Apr 04 2024	0.261	0.0025	0.97%	0.257	0.27	0.2536	334,936
Apr 03 2024	0.2585	-0.0065	-2.45%	0.27	0.27	0.258	178,861
Apr 02 2024	0.265	0.004	1.53%	0.264	0.2698	0.26	145,606
Apr 01 2024	0.261	-0.004	-1.51%	0.2667	0.2699	0.2599	273,234
Mar 28 2024	0.265	-0.003	-1.12%	0.27	0.272	0.265	412,130
Mar 27 2024	0.268	0.0026	0.98%	0.268	0.268	0.2554	528,478
Mar 26 2024	0.2654	0.0083	3.23%	0.26	0.27	0.26	341,556
Mar 25 2024	0.2571	-0.0139	-5.13%	0.273	0.273	0.257	373,720
Mar 22 2024	0.271	-0.014	-4.91%	0.2941	0.2955	0.265	457,084
Mar 21 2024	0.285	-0.001	-0.35%	0.2875	0.30	0.2825	202,904
Mar 20 2024	0.286	-0.014	-4.67%	0.30	0.3096	0.28	628,331
Mar 19 2024	0.30	-0.0072	-2.34%	0.32	0.32	0.30	116,691
Mar 18 2024	0.3072	0.0077	2.57%	0.2995	0.32	0.2913	406,255
Mar 15 2024	0.2995	0.0115	3.99%	0.2908	0.30	0.288	226,588
Mar 14 2024	0.288	-0.0049	-1.67%	0.315	0.315	0.288	951,201
Mar 13 2024	0.2929	-0.0023	-0.78%	0.3014	0.3049	0.29	4,232,562
Mar 12 2024	0.2952	0.0039	1.34%	0.29	0.31	0.29	199,322
Mar 11 2024	0.2913	-0.00054	-0.19%	0.291	0.2999	0.2837	270,995
Mar 08 2024	0.291844	-0.00246	-0.83%	0.31	0.31	0.29	162,477
Mar 07 2024	0.2943	0.0057	1.98%	0.289	0.304	0.2821	234,603
Mar 06 2024	0.2886	-0.0014	-0.48%	0.284	0.2999	0.28	241,334
Mar 05 2024	0.29	0.016	5.84%	0.273	0.29	0.25	638,507
Mar 04 2024	0.274	-0.012	-4.20%	0.30	0.30	0.2505	502,534
Mar 01 2024	0.286	-0.0089	-3.02%	0.295	0.3049	0.285	243,543
Feb 29 2024	0.2949	-0.0063	-2.09%	0.30	0.3149	0.275	444,329
Feb 28 2024	0.3012	-0.0008	-0.26%	0.30	0.3099	0.294	170,642
Feb 27 2024	0.302	0.005	1.68%	0.311	0.3119	0.292	351,636
Feb 26 2024	0.297	0.005	1.71%	0.3066	0.32	0.291	281,922
Feb 23 2024	0.292	0.0017	0.59%	0.30	0.31	0.288	353,367
Feb 22 2024	0.2903	0.0077	2.72%	0.2849	0.295	0.2807	202,475
Feb 21 2024	0.2826	-0.0275	-8.87%	0.3101	0.3101	0.2825	368,383
Feb 20 2024	0.3101	-0.0392	-11.22%	0.3571	0.36	0.308	449,343
Feb 16 2024	0.3493	-0.0057	-1.61%	0.36	0.3605	0.3441	127,989
Feb 15 2024	0.355	0.0111	3.23%	0.36	0.37	0.345	336,307
Feb 14 2024	0.3439	-0.0011	-0.32%	0.359	0.3649	0.31	757,573
Feb 13 2024	0.345	0.015	4.55%	0.33	0.37	0.3253	610,678
Feb 12 2024	0.33	0.001	0.30%	0.3399	0.35	0.33	717,373
Feb 09 2024	0.329	0.029	9.67%	0.3023	0.33	0.3001	267,112
Feb 08 2024	0.30	0.018	6.38%	0.285	0.315	0.285	344,692
Feb 07 2024	0.282	-0.002	-0.70%	0.283	0.2991	0.28	117,791
Feb 06 2024	0.284	-0.001	-0.35%	0.28	0.29	0.28	69,339
Feb 05 2024	0.285	-0.012	-4.04%	0.2925	0.305	0.275	245,868
Feb 02 2024	0.297	-0.006	-1.98%	0.30	0.3005	0.29	140,675
Feb 01 2024	0.303	0.001	0.33%	0.315	0.3165	0.295	160,785
Jan 31 2024	0.302	-0.0052	-1.69%	0.30	0.3224	0.2992	145,741
Jan 30 2024	0.3072	0.0037	1.22%	0.32	0.32	0.3005	198,631
Jan 29 2024	0.3035	-0.0015	-0.49%	0.31	0.325	0.30	304,291

Ocean Power Technologies

Delayed Upgrade Clock