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

Ocean Power Tech Inc (NY: OPTT )

0.1869 -0.0057 (-2.96%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 17, 2024 0.2067 0.2067 0.1863 0.1869 3,022,713 -0.01(-2.96%)
May 16, 2024 0.2000 0.2000 0.1840 0.1926 1,143,815 +0.00(+1.90%)
May 15, 2024 0.2020 0.2300 0.1846 0.1890 1,740,948 -0.01(-4.55%)
May 14, 2024 0.1900 0.2008 0.1890 0.1980 1,016,219 +0.01(+4.21%)
May 13, 2024 0.1900 0.1939 0.1866 0.1900 474,945 +0.00(+0.53%)
May 10, 2024 0.1958 0.1999 0.1870 0.1890 387,539 -0.01(-3.57%)
May 09, 2024 0.2035 0.2035 0.1884 0.1960 728,393 +0.01(+3.16%)
May 08, 2024 0.1880 0.1949 0.1857 0.1900 321,023 +0.00(+1.33%)
May 07, 2024 0.1967 0.1967 0.1854 0.1875 461,815 -0.00(-1.06%)
May 06, 2024 0.1950 0.1960 0.1831 0.1895 1,714,834 -0.00(-0.26%)
May 03, 2024 0.2000 0.2034 0.1900 0.1900 286,155 -0.01(-5.47%)
May 02, 2024 0.1980 0.2050 0.1930 0.2010 365,261 +0.01(+5.79%)
May 01, 2024 0.2000 0.2000 0.1900 0.1900 271,039 -0.00(-1.55%)
Apr 30, 2024 0.2100 0.2149 0.1893 0.1930 1,184,818 -0.01(-3.50%)
Apr 29, 2024 0.2000 0.2050 0.1900 0.2000 282,139 +0.01(+5.26%)
Apr 26, 2024 0.1834 0.1900 0.1834 0.1900 227,667 +0.00(+0.80%)
Apr 25, 2024 0.1850 0.1899 0.1833 0.1885 126,276 +0.00(+1.89%)
Apr 24, 2024 0.1810 0.1957 0.1810 0.1850 305,953 -0.00(-2.27%)
Apr 23, 2024 0.1890 0.1990 0.1888 0.1893 255,203 +0.00(+1.34%)
Apr 22, 2024 0.1900 0.1911 0.1820 0.1868 315,078 +0.01(+4.36%)
Apr 19, 2024 0.1900 0.1920 0.1766 0.1790 681,854 -0.02(-8.21%)
Apr 18, 2024 0.2129 0.2129 0.1825 0.1950 772,682 -0.01(-7.14%)
Apr 17, 2024 0.2157 0.2200 0.2000 0.2100 1,316,928 -0.00(-0.43%)
Apr 16, 2024 0.2300 0.2300 0.2036 0.2109 9,011,636 -0.02(-8.30%)
Apr 15, 2024 0.2350 0.2400 0.2264 0.2300 455,682 -0.01(-3.32%)
Apr 12, 2024 0.2450 0.2450 0.2350 0.2379 314,799 -0.00(-0.79%)
Apr 11, 2024 0.2400 0.2499 0.2353 0.2398 368,536 -0.00(-1.24%)
Apr 10, 2024 0.2570 0.2570 0.2412 0.2428 303,581 -0.00(-1.58%)
Apr 09, 2024 0.2600 0.2600 0.2438 0.2467 340,072 -0.01(-2.87%)
Apr 08, 2024 0.2690 0.2690 0.2420 0.2540 1,736,081 -0.01(-2.68%)
Apr 05, 2024 0.2610 0.2610 0.2550 0.2610 222,654 +0.00(+0.00%)
Apr 04, 2024 0.2570 0.2700 0.2536 0.2610 335,060 +0.00(+0.97%)
Apr 03, 2024 0.2700 0.2700 0.2580 0.2585 178,861 -0.01(-2.45%)
Apr 02, 2024 0.2640 0.2698 0.2600 0.2650 147,606 +0.00(+1.53%)
Apr 01, 2024 0.2667 0.2699 0.2599 0.2610 273,381 -0.00(-1.51%)
Mar 28, 2024 0.2700 0.2720 0.2650 0.2650 413,155 -0.00(-1.12%)
Mar 27, 2024 0.2680 0.2680 0.2554 0.2680 528,655 +0.00(+0.98%)
Mar 26, 2024 0.2600 0.2700 0.2600 0.2654 341,660 +0.01(+3.23%)
Mar 25, 2024 0.2730 0.2730 0.2570 0.2571 375,121 -0.01(-5.13%)
Mar 22, 2024 0.2941 0.2955 0.2650 0.2710 472,345 -0.01(-4.91%)
Mar 21, 2024 0.2875 0.3000 0.2825 0.2850 205,826 -0.00(-0.35%)
Mar 20, 2024 0.3000 0.3096 0.2800 0.2860 633,242 -0.01(-4.67%)
Mar 19, 2024 0.3200 0.3200 0.3000 0.3000 116,697 -0.01(-2.34%)
Mar 18, 2024 0.2995 0.3200 0.2913 0.3072 409,563 +0.01(+2.57%)
Mar 15, 2024 0.2908 0.3000 0.2880 0.2995 226,797 +0.01(+3.99%)
Mar 14, 2024 0.3100 0.3150 0.2880 0.2880 952,682 -0.00(-1.67%)
Mar 13, 2024 0.3014 0.3049 0.2900 0.2929 4,255,621 -0.00(-0.78%)
Mar 12, 2024 0.2900 0.3100 0.2900 0.2952 199,336 +0.00(+1.34%)
Mar 11, 2024 0.2910 0.2999 0.2837 0.2913 271,134 -0.00(-0.17%)
Mar 08, 2024 0.3100 0.3100 0.2900 0.2918 166,394 -0.00(-0.85%)
Mar 07, 2024 0.2900 0.3040 0.2821 0.2943 234,586 +0.01(+1.98%)
Mar 06, 2024 0.2840 0.2999 0.2800 0.2886 241,234 -0.00(-0.48%)
Mar 05, 2024 0.2730 0.2900 0.2500 0.2900 636,586 +0.02(+5.84%)
Mar 04, 2024 0.3000 0.3000 0.2505 0.2740 502,318 -0.01(-4.20%)
Mar 01, 2024 0.2950 0.3049 0.2850 0.2860 246,492 -0.01(-3.02%)
Feb 29, 2024 0.3000 0.3149 0.2750 0.2949 444,329 -0.01(-2.09%)
Feb 28, 2024 0.3000 0.3099 0.2940 0.3012 169,967 -0.00(-0.26%)
Feb 27, 2024 0.3110 0.3119 0.2920 0.3020 349,636 +0.01(+1.68%)
Feb 26, 2024 0.3066 0.3200 0.2910 0.2970 281,904 +0.01(+1.71%)
Feb 23, 2024 0.3000 0.3100 0.2880 0.2920 353,468 +0.00(+0.59%)
Feb 22, 2024 0.2849 0.2950 0.2807 0.2903 202,442 +0.01(+2.72%)
Feb 21, 2024 0.3101 0.3101 0.2825 0.2826 368,351 -0.03(-8.87%)
Feb 20, 2024 0.3571 0.3600 0.3080 0.3101 449,203 -0.04(-11.22%)
Feb 16, 2024 0.3600 0.3605 0.3441 0.3493 128,334 -0.01(-1.61%)
Feb 15, 2024 0.3600 0.3700 0.3450 0.3550 336,196 +0.01(+3.23%)
Feb 14, 2024 0.3600 0.3649 0.3100 0.3439 757,569 -0.00(-0.32%)
Feb 13, 2024 0.3300 0.3700 0.3253 0.3450 610,368 +0.01(+4.55%)
Feb 12, 2024 0.3399 0.3500 0.3300 0.3300 711,454 +0.00(+0.30%)
Feb 09, 2024 0.3023 0.3300 0.3001 0.3290 267,214 +0.03(+9.67%)
Feb 08, 2024 0.2850 0.3150 0.2850 0.3000 344,620 +0.02(+6.38%)
Feb 07, 2024 0.2800 0.2991 0.2800 0.2820 117,791 -0.00(-0.70%)
Feb 06, 2024 0.2800 0.2900 0.2800 0.2840 69,317 -0.00(-0.35%)
Feb 05, 2024 0.2900 0.3050 0.2750 0.2850 245,566 -0.01(-4.04%)
Feb 02, 2024 0.3000 0.3005 0.2900 0.2970 140,745 -0.01(-1.98%)
Feb 01, 2024 0.3150 0.3165 0.2950 0.3030 160,748 +0.00(+0.33%)
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.