Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Power Tech Inc (NY: OPTT )

0.1364 -0.0120 (-8.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2022 1.050 1.130 322,288 +0.08(+7.62%)
Jan 28, 2022 1.010 1.050 1.000 1.050 340,139 +0.03(+2.94%)
Jan 27, 2022 1.080 1.100 1.000 1.020 556,292 -0.05(-4.67%)
Jan 26, 2022 1.090 1.190 1.070 1.070 590,570 +0.02(+1.90%)
Jan 25, 2022 1.030 1.080 1.020 1.050 247,779 +0.00(+0.00%)
Jan 24, 2022 0.9900 1.050 0.9260 1.050 1,260,188 -0.03(-2.78%)
Jan 21, 2022 1.110 1.140 1.070 1.080 736,754 -0.05(-4.42%)
Jan 20, 2022 1.200 1.250 1.130 1.130 581,617 -0.07(-5.83%)
Jan 19, 2022 1.260 1.280 1.170 1.200 688,153 -0.06(-4.76%)
Jan 18, 2022 1.260 1.320 1.260 1.260 415,599 -0.05(-3.82%)
Jan 14, 2022 1.310 0 -0.01(-0.76%)
Jan 13, 2022 1.410 1.410 1.310 1.320 441,613 -0.03(-2.22%)
Jan 12, 2022 1.390 1.428 1.350 1.350 315,455 -0.04(-2.88%)
Jan 11, 2022 1.330 1.415 1.320 1.390 430,744 +0.04(+2.96%)
Jan 10, 2022 1.400 1.420 1.305 1.350 821,631 -0.06(-4.26%)
Jan 07, 2022 1.420 1.480 1.400 1.410 416,568 -0.01(-0.70%)
Jan 06, 2022 1.500 1.500 1.380 1.420 546,933 -0.06(-4.05%)
Jan 05, 2022 1.530 1.560 1.460 1.480 735,374 -0.06(-3.90%)
Jan 04, 2022 1.580 1.595 1.505 1.540 592,057 -0.04(-2.53%)
Jan 03, 2022 1.500 1.590 1.470 1.580 652,203 +0.10(+6.76%)
Dec 31, 2021 1.540 1.600 1.480 1.480 1,410,423 -0.09(-5.73%)
Dec 30, 2021 1.560 1.650 1.541 1.570 776,580 +0.01(+0.64%)
Dec 29, 2021 1.600 1.611 1.540 1.560 959,062 -0.05(-3.11%)
Dec 28, 2021 1.670 1.700 1.600 1.610 840,273 -0.08(-4.73%)
Dec 27, 2021 1.740 1.751 1.675 1.690 824,410 -0.08(-4.52%)
Dec 23, 2021 1.760 1.820 1.745 1.770 463,796 -0.01(-0.56%)
Dec 22, 2021 1.780 1.820 1.754 1.780 443,227 -0.01(-0.56%)
Dec 21, 2021 1.840 1.860 1.770 1.790 397,394 -0.01(-0.56%)
Dec 20, 2021 1.870 1.890 1.790 1.800 888,597 -0.13(-6.74%)
Dec 17, 2021 1.980 2.060 1.865 1.930 5,739,855 -0.01(-0.52%)
Dec 16, 2021 1.900 1.980 1.845 1.940 1,625,370 +0.04(+2.11%)
Dec 15, 2021 1.860 1.920 1.650 1.900 1,885,627 +0.17(+9.83%)
Dec 14, 2021 1.790 1.880 1.730 1.730 1,471,290 -0.11(-5.98%)
Dec 13, 2021 1.660 1.880 1.620 1.840 3,355,287 +0.21(+12.88%)
Dec 10, 2021 1.640 1.690 1.610 1.630 397,110 -0.01(-0.61%)
Dec 09, 2021 1.720 1.750 1.620 1.640 758,431 -0.12(-6.82%)
Dec 08, 2021 1.700 1.870 1.670 1.760 1,550,044 +0.02(+1.15%)
Dec 07, 2021 1.690 1.750 1.675 1.740 696,794 +0.09(+5.45%)
Dec 06, 2021 1.600 1.680 1.510 1.650 965,279 +0.05(+3.12%)
Dec 03, 2021 1.740 1.770 1.570 1.600 1,351,640 -0.14(-8.05%)
Dec 02, 2021 1.770 1.840 1.720 1.740 690,787 -0.04(-2.25%)
Dec 01, 2021 1.940 1.950 1.760 1.780 1,091,219 -0.24(-11.88%)
Nov 30, 2021 1.770 2.020 1.710 2.020 2,776,973 +0.24(+13.48%)
Nov 29, 2021 1.780 1.830 1.740 1.780 814,760 -0.04(-2.20%)
Nov 26, 2021 1.810 1.840 1.740 1.820 857,462 -0.03(-1.62%)
Nov 24, 2021 1.810 1.870 1.750 1.850 803,481 +0.02(+1.09%)
Nov 23, 2021 1.830 1.880 1.710 1.830 1,015,118 -0.01(-0.54%)
Nov 22, 2021 1.860 1.870 1.710 1.840 1,696,795 -0.02(-1.08%)
Nov 19, 2021 1.870 1.920 1.850 1.860 818,765 +0.01(+0.54%)
Nov 18, 2021 1.970 1.880 1.840 1.850 1,556,995 -0.09(-4.64%)
Nov 17, 2021 2.060 2.060 1.920 1.940 1,461,454 -0.09(-4.43%)
Nov 16, 2021 2.090 2.100 2.000 2.030 1,813,492 -0.06(-2.87%)
Nov 15, 2021 2.090 2.130 2.070 2.090 764,424 -0.01(-0.48%)
Nov 12, 2021 2.100 2.110 2.060 2.100 510,795 +0.01(+0.48%)
Nov 11, 2021 2.050 2.130 2.050 2.090 971,425 +0.03(+1.46%)
Nov 10, 2021 2.160 2.060 1,187,507 -0.11(-5.07%)
Nov 09, 2021 2.270 2.280 2.120 2.170 1,514,395 -0.13(-5.65%)
Nov 08, 2021 2.130 2.380 2.130 2.300 2,869,207 +0.18(+8.49%)
Nov 05, 2021 2.150 2.180 2.100 2.120 610,505 -0.06(-2.75%)
Nov 04, 2021 2.190 2.209 2.150 2.180 660,797 -0.03(-1.36%)
Nov 03, 2021 2.200 2.280 2.160 2.210 851,991 -0.02(-0.90%)
Nov 02, 2021 2.270 2.270 2.190 2.230 792,992 -0.02(-0.89%)
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.