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

Ocean Power Tech Inc (NY: OPTT )

0.1802 -0.0058 (-3.12%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2022 0.4588 0.4743 0.4450 0.4501 304,828 -0.00(-0.33%)
Dec 29, 2022 0.4600 0.4810 0.4400 0.4516 360,620 -0.01(-1.91%)
Dec 28, 2022 0.4600 0.4800 0.4500 0.4604 235,461 -0.00(-0.35%)
Dec 27, 2022 0.5000 0.5035 0.4600 0.4620 267,999 -0.04(-8.24%)
Dec 23, 2022 0.4900 0.5100 0.4852 0.5035 142,474 -0.01(-1.02%)
Dec 22, 2022 0.5100 0.5298 0.4800 0.5087 232,145 -0.01(-2.17%)
Dec 21, 2022 0.5200 0.5378 0.5100 0.5200 145,072 -0.00(-0.13%)
Dec 20, 2022 0.5210 0.5400 0.5100 0.5207 134,058 -0.02(-3.52%)
Dec 19, 2022 0.5400 0.5527 0.5300 0.5397 131,745 -0.01(-1.87%)
Dec 16, 2022 0.5335 0.5500 0.5330 0.5500 115,259 +0.00(+0.00%)
Dec 15, 2022 0.6300 0.6258 0.4650 0.5500 713,906 -0.06(-9.11%)
Dec 14, 2022 0.6188 0.6600 0.6030 0.6051 289,745 +0.00(+0.30%)
Dec 13, 2022 0.6200 0.6650 0.6030 0.6033 164,533 +0.01(+2.25%)
Dec 12, 2022 0.6300 0.6406 0.5900 0.5900 109,962 +0.00(+0.00%)
Dec 09, 2022 0.6000 0.6200 0.5900 0.5900 317,301 -0.03(-4.84%)
Dec 08, 2022 0.6200 0.6700 0.6100 0.6200 83,395 -0.01(-1.43%)
Dec 07, 2022 0.6100 0.6499 0.6070 0.6290 82,536 -0.02(-3.22%)
Dec 06, 2022 0.6700 0.6700 0.6000 0.6499 201,661 +0.00(+0.76%)
Dec 05, 2022 0.6700 0.6799 0.6450 0.6450 159,957 -0.02(-2.32%)
Dec 02, 2022 0.6500 0.6700 0.6252 0.6603 88,083 +0.02(+3.12%)
Dec 01, 2022 0.6400 0.6500 0.6253 0.6403 108,976 +0.01(+2.12%)
Nov 30, 2022 0.6222 0.6380 0.6100 0.6270 89,338 +0.01(+1.13%)
Nov 29, 2022 0.6375 0.6400 0.6100 0.6200 80,635 -0.01(-1.59%)
Nov 28, 2022 0.6400 0.6500 0.6211 0.6300 108,611 -0.02(-2.33%)
Nov 25, 2022 0.6800 0.6800 0.6405 0.6450 38,311 +0.00(+0.72%)
Nov 23, 2022 0.6500 0.6618 0.6350 0.6404 69,838 +0.00(+0.06%)
Nov 22, 2022 0.6800 0.6800 0.6255 0.6400 180,406 -0.02(-3.03%)
Nov 21, 2022 0.6785 0.6799 0.6600 0.6600 68,637 -0.01(-0.75%)
Nov 18, 2022 0.6800 0.6999 0.6501 0.6650 131,346 -0.02(-2.42%)
Nov 17, 2022 0.7000 0.7003 0.6700 0.6815 127,042 -0.02(-2.63%)
Nov 16, 2022 0.6800 0.7061 0.6700 0.6999 130,177 +0.01(+0.72%)
Nov 15, 2022 0.7000 0.7245 0.6700 0.6949 211,439 -0.01(-1.93%)
Nov 14, 2022 0.6960 0.7168 0.6810 0.7086 87,183 +0.01(+1.69%)
Nov 11, 2022 0.6800 0.7150 0.6800 0.6968 154,088 +0.01(+1.87%)
Nov 10, 2022 0.6800 0.7099 0.6700 0.6840 185,880 +0.01(+0.90%)
Nov 09, 2022 0.7100 0.7191 0.6601 0.6779 196,987 -0.02(-2.49%)
Nov 08, 2022 0.7000 0.7137 0.6801 0.6952 138,675 -0.01(-1.17%)
Nov 07, 2022 0.7104 0.7260 0.7025 0.7034 125,920 -0.03(-3.96%)
Nov 04, 2022 0.7500 0.7600 0.7200 0.7324 170,152 -0.03(-3.63%)
Nov 03, 2022 0.7800 0.7800 0.7600 0.7600 59,851 -0.01(-1.35%)
Nov 02, 2022 0.7504 0.7888 0.7504 0.7704 140,582 +0.02(+2.67%)
Nov 01, 2022 0.7500 0.7660 0.7325 0.7504 128,668 +0.02(+2.79%)
Oct 31, 2022 0.7500 0.7512 0.7300 0.7300 76,647 +0.00(+0.01%)
Oct 28, 2022 0.7220 0.7499 0.7100 0.7299 114,233 -0.00(-0.01%)
Oct 27, 2022 0.7612 0.7612 0.7100 0.7300 122,926 -0.01(-1.35%)
Oct 26, 2022 0.7300 0.7696 0.7200 0.7400 213,489 +0.02(+2.75%)
Oct 25, 2022 0.7000 0.7500 0.7000 0.7202 127,166 +0.01(+1.44%)
Oct 24, 2022 0.7500 0.7600 0.7000 0.7100 272,156 -0.05(-6.58%)
Oct 21, 2022 0.8000 0.8000 0.7206 0.7600 328,380 -0.04(-4.93%)
Oct 20, 2022 0.8300 0.8400 0.7805 0.7994 135,981 -0.01(-1.31%)
Oct 19, 2022 0.8400 0.8688 0.7800 0.8100 268,458 -0.06(-6.90%)
Oct 18, 2022 0.7800 0.9200 0.7816 0.8700 673,061 +0.06(+7.67%)
Oct 17, 2022 0.8297 0.8439 0.8049 0.8080 96,534 -0.01(-1.05%)
Oct 14, 2022 0.8300 0.8497 0.8000 0.8166 40,546 -0.02(-2.79%)
Oct 13, 2022 0.8500 0.8500 0.8011 0.8400 104,403 -0.01(-1.20%)
Oct 12, 2022 0.8600 0.8600 0.8071 0.8502 130,358 +0.03(+3.36%)
Oct 11, 2022 0.8500 0.8942 0.8050 0.8226 99,508 -0.03(-3.78%)
Oct 10, 2022 0.9000 0.9400 0.8316 0.8549 131,481 -0.03(-2.85%)
Oct 07, 2022 0.9300 0.9699 0.8700 0.8800 155,877 -0.05(-5.11%)
Oct 06, 2022 0.9800 0.9929 0.9250 0.9274 153,317 -0.01(-1.34%)
Oct 05, 2022 0.9100 0.9784 0.8800 0.9400 363,899 +0.07(+8.05%)
Oct 04, 2022 0.8400 0.8900 0.8400 0.8700 243,615 +0.03(+3.57%)
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.