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 (%)
Sep 30, 2022 0.8000 0.8480 0.8000 0.8200 93,926 -0.00(-0.36%)
Sep 29, 2022 0.8400 0.8400 0.7901 0.8230 175,605 -0.02(-2.13%)
Sep 28, 2022 0.8100 0.8549 0.7755 0.8409 230,583 +0.03(+3.78%)
Sep 27, 2022 0.8000 0.8300 0.7900 0.8103 156,830 +0.03(+3.88%)
Sep 26, 2022 0.7500 0.8000 0.7349 0.7800 223,476 +0.02(+2.66%)
Sep 23, 2022 0.7850 0.8200 0.7000 0.7598 567,531 -0.07(-8.14%)
Sep 22, 2022 0.8800 0.9000 0.8050 0.8271 384,063 -0.06(-6.95%)
Sep 21, 2022 1.010 1.010 0.8702 0.8889 436,374 -0.10(-10.21%)
Sep 20, 2022 1.010 1.020 0.9753 0.9900 338,465 -0.04(-3.88%)
Sep 19, 2022 1.030 1.040 0.9910 1.030 280,565 -0.02(-1.90%)
Sep 16, 2022 1.000 1.050 0.9300 1.050 704,716 +0.03(+2.94%)
Sep 15, 2022 1.010 1.080 1.005 1.020 231,801 +0.00(+0.00%)
Sep 14, 2022 1.010 1.070 1.000 1.020 285,511 +0.01(+0.99%)
Sep 13, 2022 1.020 1.060 0.9922 1.010 213,354 -0.02(-1.94%)
Sep 12, 2022 1.000 1.090 1.000 1.030 338,925 +0.05(+4.82%)
Sep 09, 2022 0.9600 1.000 0.9600 0.9826 186,079 +0.03(+3.64%)
Sep 08, 2022 1.020 1.030 0.9107 0.9481 558,750 -0.08(-7.95%)
Sep 07, 2022 0.9800 1.030 0.9608 1.030 210,287 +0.05(+4.57%)
Sep 06, 2022 1.090 1.090 0.9800 0.9850 277,425 -0.06(-5.29%)
Sep 02, 2022 1.010 1.060 1.000 1.040 157,837 +0.03(+2.97%)
Sep 01, 2022 1.070 1.079 0.9711 1.010 346,043 -0.08(-7.34%)
Aug 31, 2022 1.050 1.090 1.030 1.090 131,476 +0.04(+3.81%)
Aug 30, 2022 1.070 1.090 1.020 1.050 282,351 -0.02(-1.87%)
Aug 29, 2022 1.030 1.100 1.030 1.070 153,629 +0.01(+0.94%)
Aug 26, 2022 1.100 1.130 1.032 1.060 319,594 -0.03(-2.75%)
Aug 25, 2022 1.150 1.150 1.050 1.090 270,081 -0.03(-2.68%)
Aug 24, 2022 1.060 1.130 1.060 1.120 310,762 +0.04(+3.70%)
Aug 23, 2022 1.030 1.100 1.030 1.080 315,170 +0.05(+4.85%)
Aug 22, 2022 1.030 1.090 1.000 1.030 412,947 -0.04(-3.74%)
Aug 19, 2022 1.170 1.170 1.060 1.070 749,499 -0.08(-6.96%)
Aug 18, 2022 1.260 1.270 1.130 1.150 698,492 -0.09(-7.26%)
Aug 17, 2022 1.400 1.400 1.230 1.240 750,424 -0.16(-11.43%)
Aug 16, 2022 1.420 1.490 1.290 1.400 1,033,875 -0.05(-3.45%)
Aug 15, 2022 1.260 1.450 1.230 1.450 1,065,031 +0.21(+16.94%)
Aug 12, 2022 1.250 1.270 1.210 1.240 514,463 +0.03(+2.48%)
Aug 11, 2022 1.180 1.240 1.180 1.210 509,116 +0.04(+3.42%)
Aug 10, 2022 1.180 1.250 1.150 1.170 630,839 +0.02(+1.74%)
Aug 09, 2022 1.140 1.180 1.114 1.150 451,772 -0.02(-1.71%)
Aug 08, 2022 1.190 1.200 1.150 1.170 579,377 +0.06(+5.41%)
Aug 05, 2022 1.110 1.200 1.080 1.110 620,464 -0.04(-3.48%)
Aug 04, 2022 1.170 1.200 1.090 1.150 921,712 -0.03(-2.54%)
Aug 03, 2022 1.140 1.200 1.050 1.180 2,974,416 +0.15(+14.56%)
Aug 02, 2022 0.9700 1.080 0.9624 1.030 1,131,369 +0.09(+9.95%)
Aug 01, 2022 0.8700 0.9800 0.8702 0.9368 525,475 +0.06(+7.16%)
Jul 29, 2022 0.8500 0.8999 0.8500 0.8742 417,378 +0.03(+4.03%)
Jul 28, 2022 0.8189 0.8799 0.8101 0.8403 589,344 +0.07(+9.10%)
Jul 27, 2022 0.7300 0.7900 0.7200 0.7702 386,929 +0.05(+6.25%)
Jul 26, 2022 0.7556 0.7600 0.6827 0.7249 380,174 -0.04(-4.62%)
Jul 25, 2022 0.7600 0.8041 0.7500 0.7600 393,571 +0.01(+1.36%)
Jul 22, 2022 0.8500 0.9000 0.7443 0.7498 888,226 -0.09(-10.20%)
Jul 21, 2022 0.7700 0.8490 0.7719 0.8350 598,450 +0.07(+9.87%)
Jul 20, 2022 0.7100 0.7800 0.7000 0.7600 1,679,241 +0.08(+11.76%)
Jul 19, 2022 0.6600 0.7400 0.6400 0.6800 1,148,053 +0.05(+8.01%)
Jul 18, 2022 0.6500 0.6463 0.6152 0.6296 739,400 +0.01(+1.55%)
Jul 15, 2022 0.6500 0.6600 0.6122 0.6200 309,860 -0.03(-4.62%)
Jul 14, 2022 0.6005 0.6500 0.5900 0.6500 725,123 +0.01(+1.25%)
Jul 13, 2022 0.6196 0.6810 0.5900 0.6420 1,077,152 +0.02(+2.56%)
Jul 12, 2022 0.6000 0.6481 0.5700 0.6260 274,121 +0.03(+5.35%)
Jul 11, 2022 0.6409 0.6450 0.5890 0.5942 406,589 -0.04(-5.70%)
Jul 08, 2022 0.6200 0.6500 0.5900 0.6301 490,914 +0.01(+1.99%)
Jul 07, 2022 0.6100 0.6299 0.5900 0.6178 286,535 +0.02(+4.11%)
Jul 06, 2022 0.5500 0.6094 0.5500 0.5934 263,312 +0.03(+6.25%)
Jul 05, 2022 0.5700 0.5700 0.5251 0.5585 186,466 -0.01(-1.59%)
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.