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 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%)
Nov 01, 2023 0.2900 0.2900 0.2655 0.2702 410,083 -0.03(-9.33%)
Oct 31, 2023 0.3100 0.3100 0.2900 0.2980 227,312 -0.01(-3.56%)
Oct 30, 2023 0.3300 0.3300 0.3000 0.3090 290,181 -0.01(-2.83%)
Oct 27, 2023 0.3310 0.3388 0.3180 0.3180 128,260 -0.02(-5.10%)
Oct 26, 2023 0.3450 0.3472 0.3350 0.3351 106,040 -0.01(-3.85%)
Oct 25, 2023 0.3400 0.3490 0.3272 0.3485 88,944 +0.01(+2.47%)
Oct 24, 2023 0.3465 0.3569 0.3154 0.3401 468,969 +0.02(+6.28%)
Oct 23, 2023 0.3480 0.3588 0.3135 0.3200 280,478 -0.03(-8.31%)
Oct 20, 2023 0.3500 0.3599 0.3450 0.3490 166,671 -0.01(-3.06%)
Oct 19, 2023 0.3615 0.3711 0.3500 0.3600 114,006 -0.00(-0.58%)
Oct 18, 2023 0.3650 0.3703 0.3615 0.3621 67,924 -0.01(-2.14%)
Oct 17, 2023 0.3660 0.3808 0.3660 0.3700 143,212 +0.01(+1.37%)
Oct 16, 2023 0.3614 0.3900 0.3610 0.3650 116,257 +0.00(+0.83%)
Oct 13, 2023 0.3700 0.3740 0.3610 0.3620 95,512 -0.01(-3.00%)
Oct 12, 2023 0.3800 0.3900 0.3700 0.3732 90,459 -0.01(-1.97%)
Oct 11, 2023 0.3950 0.4050 0.3807 0.3807 175,900 -0.01(-1.78%)
Oct 10, 2023 0.3724 0.3912 0.3724 0.3876 56,601 +0.01(+1.33%)
Oct 09, 2023 0.3890 0.3890 0.3800 0.3825 92,103 +0.00(+0.66%)
Oct 06, 2023 0.3745 0.3902 0.3736 0.3800 281,065 -0.01(-1.71%)
Oct 05, 2023 0.3800 0.3937 0.3780 0.3866 229,600 +0.02(+5.92%)
Oct 04, 2023 0.3800 0.3794 0.3460 0.3650 194,500 -0.01(-2.67%)
Oct 03, 2023 0.3937 0.3937 0.3716 0.3750 120,133 -0.02(-4.82%)
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.