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

Ocean Power Tech Inc (NY: OPTT )

0.1918 +0.0023 (+1.21%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 7, 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, 2024 0.3000 0.3224 0.2992 0.3020 148,155 -0.01(-1.69%)
Jan 30, 2024 0.3200 0.3200 0.3005 0.3072 198,597 +0.00(+1.22%)
Jan 29, 2024 0.3100 0.3250 0.3000 0.3035 304,091 -0.00(-0.49%)
Jan 26, 2024 0.3250 0.3300 0.3050 0.3050 108,104 -0.01(-1.93%)
Jan 25, 2024 0.3230 0.3264 0.3001 0.3110 224,800 -0.01(-2.81%)
Jan 24, 2024 0.3350 0.3400 0.3200 0.3200 235,009 +0.01(+1.59%)
Jan 23, 2024 0.2800 0.3440 0.2760 0.3150 713,112 +0.04(+15.81%)
Jan 22, 2024 0.2751 0.3000 0.2707 0.2720 267,227 -0.01(-4.23%)
Jan 19, 2024 0.2945 0.2999 0.2735 0.2840 172,011 -0.01(-2.10%)
Jan 18, 2024 0.2950 0.2999 0.2900 0.2901 111,149 -0.01(-2.88%)
Jan 17, 2024 0.2900 0.3000 0.2900 0.2987 198,668 +0.01(+2.96%)
Jan 16, 2024 0.3100 0.3062 0.2901 0.2901 146,461 -0.01(-3.46%)
Jan 12, 2024 0.2920 0.3049 0.2920 0.3005 165,763 -0.01(-2.53%)
Jan 11, 2024 0.3100 0.3200 0.3040 0.3083 151,055 +0.01(+1.68%)
Jan 10, 2024 0.3000 0.3070 0.3000 0.3032 162,432 -0.00(-1.53%)
Jan 09, 2024 0.3100 0.3150 0.3024 0.3079 65,896 -0.01(-3.42%)
Jan 08, 2024 0.3100 0.3336 0.3033 0.3188 224,663 +0.00(+0.73%)
Jan 05, 2024 0.3200 0.3219 0.3100 0.3165 77,426 +0.00(+0.80%)
Jan 04, 2024 0.3200 0.3200 0.3100 0.3140 118,354 +0.00(+0.48%)
Jan 03, 2024 0.3150 0.3192 0.3056 0.3125 160,989 -0.00(-0.95%)
Jan 02, 2024 0.3155 0.3300 0.3150 0.3155 135,296 -0.00(-0.16%)
Dec 29, 2023 0.3200 0.3300 0.3150 0.3160 268,452 -0.01(-3.89%)
Dec 28, 2023 0.3196 0.3350 0.3177 0.3288 319,309 -0.00(-1.32%)
Dec 27, 2023 0.3450 0.3456 0.3205 0.3332 324,889 -0.01(-4.00%)
Dec 26, 2023 0.3330 0.3498 0.3318 0.3471 289,318 -0.00(-0.23%)
Dec 22, 2023 0.3351 0.3500 0.3309 0.3479 286,404 +0.01(+2.32%)
Dec 21, 2023 0.3450 0.3500 0.3322 0.3400 181,023 -0.00(-1.45%)
Dec 20, 2023 0.3332 0.3500 0.3311 0.3450 186,626 +0.01(+2.56%)
Dec 19, 2023 0.3300 0.3600 0.3300 0.3364 200,771 +0.00(+0.42%)
Dec 18, 2023 0.3400 0.3563 0.3301 0.3350 232,229 -0.01(-4.29%)
Dec 15, 2023 0.3530 0.3745 0.3500 0.3500 211,012 -0.01(-1.69%)
Dec 14, 2023 0.3200 0.3849 0.3200 0.3560 633,549 +0.04(+13.02%)
Dec 13, 2023 0.3100 0.3199 0.2908 0.3150 354,132 +0.01(+4.90%)
Dec 12, 2023 0.3050 0.3200 0.3002 0.3003 274,659 +0.00(+0.07%)
Dec 11, 2023 0.3300 0.3300 0.3000 0.3001 368,107 -0.04(-10.92%)
Dec 08, 2023 0.3395 0.3454 0.3355 0.3369 135,349 -0.01(-1.98%)
Dec 07, 2023 0.3539 0.3539 0.3437 0.3437 112,565 -0.01(-2.33%)
Dec 06, 2023 0.3600 0.3799 0.3501 0.3519 119,583 -0.01(-2.28%)
Dec 05, 2023 0.3770 0.3899 0.3497 0.3601 210,973 -0.03(-7.67%)
Dec 04, 2023 0.3800 0.3979 0.3757 0.3900 447,346 +0.01(+1.83%)
Dec 01, 2023 0.3599 0.3849 0.3550 0.3830 453,025 +0.03(+7.86%)
Nov 30, 2023 0.2900 0.3600 0.2948 0.3551 428,061 +0.06(+21.82%)
Nov 29, 2023 0.2999 0.3074 0.2915 0.2915 449,948 -0.01(-2.83%)
Nov 28, 2023 0.2950 0.3050 0.2945 0.3000 130,260 +0.01(+1.69%)
Nov 27, 2023 0.2950 0.3020 0.2950 0.2950 226,290 -0.01(-2.03%)
Nov 24, 2023 0.3080 0.3080 0.2959 0.3011 249,819 -0.00(-0.40%)
Nov 22, 2023 0.3000 0.3112 0.2982 0.3023 258,844 +0.01(+2.82%)
Nov 21, 2023 0.2945 0.3200 0.2905 0.2940 122,851 -0.01(-2.20%)
Nov 20, 2023 0.3000 0.3040 0.2950 0.3006 165,781 -0.00(-0.73%)
Nov 17, 2023 0.3100 0.3100 0.2971 0.3028 205,187 +0.00(+0.93%)
Nov 16, 2023 0.3050 0.3050 0.2900 0.3000 231,065 +0.00(+1.66%)
Nov 15, 2023 0.3000 0.3050 0.2800 0.2951 297,415 +0.01(+4.98%)
Nov 14, 2023 0.2710 0.2854 0.2650 0.2811 330,524 +0.01(+4.11%)
Nov 13, 2023 0.2885 0.2918 0.2601 0.2700 132,452 -0.00(-0.04%)
Nov 10, 2023 0.2930 0.2930 0.2650 0.2701 132,920 -0.02(-6.70%)
Nov 09, 2023 0.2900 0.2950 0.2650 0.2895 97,490 -0.00(-0.45%)
Nov 08, 2023 0.2610 0.2908 0.2610 0.2908 154,686 +0.02(+5.75%)
Nov 07, 2023 0.2900 0.2900 0.2711 0.2750 102,797 -0.01(-5.17%)
Nov 06, 2023 0.3040 0.3091 0.2900 0.2900 134,868 -0.00(-1.43%)
Nov 03, 2023 0.2840 0.3100 0.2744 0.2942 240,179 +0.01(+5.07%)
Nov 02, 2023 0.2648 0.2859 0.2470 0.2800 400,151 +0.01(+3.63%)
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.