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

Ocean Power Tech Inc (NY: OPTT )

0.2020 +0.0099 (+5.15%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
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%)
Nov 01, 2021 2.150 2.280 2.200 2.250 1,333,549 +0.12(+5.63%)
Oct 29, 2021 2.220 2.240 2.120 2.130 1,021,478 -0.06(-2.74%)
Oct 28, 2021 2.040 2.310 2.020 2.190 5,786,711 +0.17(+8.42%)
Oct 27, 2021 2.040 2.065 2.000 2.020 673,604 -0.02(-0.98%)
Oct 26, 2021 2.090 2.040 704,484 -0.05(-2.39%)
Oct 25, 2021 2.010 2.140 2.010 2.090 1,575,338 +0.05(+2.45%)
Oct 22, 2021 2.100 2.105 1.990 2.040 1,222,703 -0.08(-3.77%)
Oct 21, 2021 2.140 2.190 2.100 2.120 743,350 -0.06(-2.75%)
Oct 20, 2021 2.140 2.210 2.120 2.180 644,442 +0.02(+0.93%)
Oct 19, 2021 2.100 2.165 2.070 2.160 775,473 +0.05(+2.37%)
Oct 18, 2021 2.070 2.140 2.070 2.110 541,682 +0.02(+0.96%)
Oct 15, 2021 2.170 2.170 2.065 2.090 798,236 -0.04(-1.88%)
Oct 14, 2021 2.140 2.280 2.100 2.130 2,765,393 +0.01(+0.47%)
Oct 13, 2021 2.100 2.130 2.040 2.120 668,384 +0.05(+2.42%)
Oct 12, 2021 2.030 2.100 2.010 2.070 733,065 +0.07(+3.50%)
Oct 11, 2021 2.060 2.110 2.000 2.000 1,032,153 -0.05(-2.44%)
Oct 08, 2021 2.090 2.150 2.040 2.050 800,876 -0.04(-1.91%)
Oct 07, 2021 2.000 2.140 2.000 2.090 1,524,180 +0.10(+5.03%)
Oct 06, 2021 1.990 2.070 1.960 1.990 1,120,820 -0.02(-1.00%)
Oct 05, 2021 2.150 2.230 1.980 2.010 2,616,137 -0.17(-7.80%)
Oct 04, 2021 2.240 2.255 2.140 2.180 1,923,895 -0.09(-3.96%)
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.