Skip to main content

Ocean Power Tech Inc (NY: OPTT )

0.2993 -0.0108 (-3.48%)
Streaming Delayed Price Updated: 11:02 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.