Skip to main content

Ocean Power Technologies, Inc. - Common Stock (NY:OPTT)

0.4749 -0.0197 (-3.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.5032 0.5084 0.4721 0.4749 3,738,218 -0.02(-3.98%)
Jun 27, 2025 0.5194 0.5200 0.4914 0.4946 3,508,871 -0.02(-4.74%)
Jun 26, 2025 0.5000 0.5247 0.4900 0.5192 3,898,429 +0.03(+5.59%)
Jun 25, 2025 0.5200 0.5300 0.4900 0.4917 3,673,160 -0.01(-1.86%)
Jun 24, 2025 0.5184 0.5200 0.4910 0.5010 2,457,867 +0.01(+2.85%)
Jun 23, 2025 0.5075 0.5089 0.4800 0.4871 4,522,243 -0.01(-2.93%)
Jun 20, 2025 0.5499 0.5499 0.5018 0.5018 3,946,994 -0.04(-7.77%)
Jun 18, 2025 0.5300 0.5490 0.5100 0.5441 4,162,853 +0.02(+3.74%)
Jun 17, 2025 0.5528 0.5820 0.5245 0.5245 4,927,486 -0.03(-5.55%)
Jun 16, 2025 0.5292 0.5789 0.5060 0.5553 4,950,191 +0.04(+6.99%)
Jun 13, 2025 0.5300 0.5451 0.5116 0.5190 3,068,093 -0.02(-4.07%)
Jun 12, 2025 0.5400 0.5614 0.5400 0.5410 2,057,988 -0.01(-0.93%)
Jun 11, 2025 0.5400 0.5650 0.5360 0.5461 3,082,074 +0.00(+0.85%)
Jun 10, 2025 0.5840 0.5840 0.5210 0.5415 4,798,173 -0.04(-7.28%)
Jun 09, 2025 0.5566 0.6100 0.5500 0.5840 7,610,507 +0.04(+7.51%)
Jun 06, 2025 0.5230 0.5499 0.5190 0.5432 3,220,000 +0.03(+6.01%)
Jun 05, 2025 0.5550 0.5698 0.5060 0.5124 3,694,867 -0.04(-6.90%)
Jun 04, 2025 0.5377 0.5850 0.5310 0.5504 5,845,942 +0.02(+3.42%)
Jun 03, 2025 0.4970 0.5399 0.4875 0.5322 3,506,908 +0.05(+9.28%)
Jun 02, 2025 0.4985 0.5000 0.4746 0.4870 2,655,082 +0.01(+2.89%)
May 30, 2025 0.5000 0.5100 0.4700 0.4733 2,746,267 -0.03(-5.04%)
May 29, 2025 0.5200 0.5242 0.4906 0.4984 2,694,625 -0.01(-2.90%)
May 28, 2025 0.5351 0.5440 0.5100 0.5133 2,565,993 -0.02(-4.07%)
May 27, 2025 0.5323 0.5492 0.5228 0.5351 2,696,050 +0.02(+2.98%)
May 23, 2025 0.5300 0.5440 0.5064 0.5196 2,970,984 -0.03(-5.70%)
May 22, 2025 0.4974 0.5567 0.4716 0.5510 4,220,186 +0.05(+10.16%)
May 21, 2025 0.5300 0.5300 0.4839 0.5002 3,572,877 -0.03(-5.62%)
May 20, 2025 0.5300 0.5440 0.5100 0.5300 2,807,837 +0.00(+0.76%)
May 19, 2025 0.5600 0.5626 0.5150 0.5260 3,912,354 -0.05(-8.31%)
May 16, 2025 0.5700 0.5857 0.5401 0.5737 3,732,169 +0.03(+6.24%)
May 15, 2025 0.5700 0.5724 0.5140 0.5400 4,119,821 -0.03(-5.66%)
May 14, 2025 0.5700 0.6200 0.5625 0.5724 6,903,934 +0.02(+4.07%)
May 13, 2025 0.5000 0.5738 0.5000 0.5500 7,930,016 +0.06(+11.11%)
May 12, 2025 0.4980 0.5180 0.4716 0.4950 3,600,060 +0.02(+5.27%)
May 09, 2025 0.4700 0.4880 0.4620 0.4702 2,193,505 +0.00(+0.58%)
May 08, 2025 0.4852 0.4896 0.4552 0.4675 2,517,938 -0.01(-1.35%)
May 07, 2025 0.4500 0.4847 0.4500 0.4739 2,566,507 +0.03(+6.57%)
May 06, 2025 0.4998 0.5000 0.4297 0.4447 4,469,510 -0.06(-11.34%)
May 05, 2025 0.4800 0.5100 0.4520 0.5016 12,522,977 +0.07(+15.74%)
May 02, 2025 0.4300 0.4478 0.4201 0.4334 2,235,793 +0.01(+1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.