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

Ocean Power Tech Inc (NY: OPTT )

0.1472 -0.0013 (-0.88%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Aug 30, 2024 0.1830 0.1835 0.1751 0.1812 1,029,955 -0.00(-0.71%)
Aug 29, 2024 0.1855 0.1857 0.1778 0.1825 1,070,285 -0.00(-2.30%)
Aug 28, 2024 0.1875 0.1907 0.1800 0.1868 1,468,406 -0.00(-1.11%)
Aug 27, 2024 0.2070 0.2070 0.1850 0.1889 1,373,943 -0.01(-5.79%)
Aug 26, 2024 0.2000 0.2050 0.1961 0.2005 1,782,770 +0.00(+1.31%)
Aug 23, 2024 0.1943 0.1990 0.1881 0.1979 990,688 +0.00(+1.85%)
Aug 22, 2024 0.1900 0.1949 0.1890 0.1943 714,331 +0.00(+0.15%)
Aug 21, 2024 0.1967 0.1980 0.1820 0.1940 1,900,197 -0.00(-0.51%)
Aug 20, 2024 0.1996 0.2040 0.1830 0.1950 1,983,987 -0.00(-2.01%)
Aug 19, 2024 0.1969 0.2020 0.1952 0.1990 2,076,630 -0.00(-0.50%)
Aug 16, 2024 0.2100 0.2100 0.1896 0.2000 1,670,433 -0.00(-1.48%)
Aug 15, 2024 0.1900 0.2097 0.1929 0.2030 1,367,790 +0.01(+3.57%)
Aug 14, 2024 0.2013 0.2013 0.1920 0.1960 1,131,081 -0.00(-2.00%)
Aug 13, 2024 0.1900 0.2030 0.1830 0.2000 2,076,207 +0.01(+5.26%)
Aug 12, 2024 0.2124 0.2127 0.1887 0.1900 5,356,140 -0.01(-7.05%)
Aug 09, 2024 0.2041 0.2069 0.1980 0.2044 1,296,619 +0.00(+0.10%)
Aug 08, 2024 0.2161 0.2170 0.1977 0.2042 2,052,582 -0.00(-1.30%)
Aug 07, 2024 0.2200 0.2337 0.2048 0.2069 1,994,799 -0.02(-8.41%)
Aug 06, 2024 0.1991 0.2450 0.1991 0.2259 4,894,325 +0.03(+17.84%)
Aug 05, 2024 0.1750 0.1979 0.1750 0.1917 3,176,093 -0.01(-4.82%)
Aug 02, 2024 0.2046 0.2070 0.1872 0.2014 3,193,571 -0.01(-4.00%)
Aug 01, 2024 0.2200 0.2290 0.2035 0.2098 5,519,097 -0.01(-3.63%)
Jul 31, 2024 0.2352 0.2425 0.2153 0.2177 4,966,796 -0.02(-7.36%)
Jul 30, 2024 0.2200 0.2490 0.2200 0.2350 6,223,971 +0.00(+0.90%)
Jul 29, 2024 0.2845 0.2850 0.2310 0.2329 10,428,767 -0.08(-24.46%)
Jul 26, 2024 0.3753 0.3753 0.2910 0.3083 12,688,224 -0.11(-25.71%)
Jul 25, 2024 0.3545 0.4400 0.3428 0.4150 17,262,628 +0.07(+18.88%)
Jul 24, 2024 0.3450 0.3600 0.3302 0.3491 6,808,815 +0.02(+7.32%)
Jul 23, 2024 0.3100 0.3460 0.2601 0.3253 7,853,058 +0.01(+3.43%)
Jul 22, 2024 0.3417 0.3516 0.3000 0.3145 7,601,919 -0.04(-11.58%)
Jul 19, 2024 0.3765 0.3779 0.3358 0.3557 6,610,834 -0.02(-4.64%)
Jul 18, 2024 0.3827 0.3989 0.3687 0.3730 6,173,627 -0.01(-2.53%)
Jul 17, 2024 0.3870 0.4187 0.3800 0.3827 7,015,031 -0.01(-2.15%)
Jul 16, 2024 0.3928 0.4011 0.3735 0.3911 9,047,842 +0.00(+0.03%)
Jul 15, 2024 0.3932 0.4493 0.3800 0.3910 47,144,300 +0.02(+6.66%)
Jul 12, 2024 0.3756 0.4100 0.3630 0.3666 10,979,186 -0.01(-3.55%)
Jul 11, 2024 0.3800 0.3862 0.3550 0.3801 9,988,580 -0.01(-3.01%)
Jul 10, 2024 0.4236 0.4320 0.3481 0.3919 24,318,560 -0.03(-7.15%)
Jul 09, 2024 0.4200 0.4948 0.4002 0.4221 74,453,432 +0.02(+5.50%)
Jul 08, 2024 0.4001 0.4829 0.3739 0.4001 95,524,552 +0.04(+10.80%)
Jul 05, 2024 0.4000 0.4199 0.3461 0.3611 33,555,968 -0.04(-9.07%)
Jul 03, 2024 0.4600 0.5050 0.3830 0.3971 67,398,336 -0.12(-22.74%)
Jul 02, 2024 0.4500 0.5693 0.3839 0.5140 611,449,024 +0.24(+86.10%)
Jul 01, 2024 0.2030 0.2880 0.1850 0.2762 146,392,496 +0.08(+41.06%)
Jun 28, 2024 0.2166 0.2364 0.1789 0.1958 91,138,928 +0.04(+22.38%)
Jun 27, 2024 0.1829 0.1829 0.1506 0.1600 47,458,172 -0.02(-11.70%)
Jun 26, 2024 0.1833 0.2700 0.1762 0.1812 402,173,376 +0.05(+34.92%)
Jun 25, 2024 0.1374 0.1385 0.1325 0.1343 1,914,882 -0.00(-0.96%)
Jun 24, 2024 0.1374 0.1548 0.1324 0.1356 5,352,413 +0.01(+4.31%)
Jun 21, 2024 0.1297 0.1412 0.1270 0.1300 2,313,547 +0.00(+0.00%)
Jun 20, 2024 0.1203 0.1333 0.1200 0.1300 2,296,146 +0.00(+2.36%)
Jun 18, 2024 0.1347 0.1347 0.1219 0.1270 2,898,905 -0.00(-3.13%)
Jun 17, 2024 0.1423 0.1425 0.1305 0.1311 2,419,618 -0.01(-3.89%)
Jun 14, 2024 0.1470 0.1531 0.1316 0.1364 2,901,772 -0.01(-8.09%)
Jun 13, 2024 0.1582 0.1589 0.1453 0.1484 3,436,622 -0.00(-3.13%)
Jun 12, 2024 0.1500 0.1580 0.1495 0.1532 1,779,493 +0.01(+5.29%)
Jun 11, 2024 0.1500 0.1528 0.1440 0.1455 3,016,236 -0.00(-1.02%)
Jun 10, 2024 0.1570 0.1580 0.1380 0.1470 4,205,442 -0.01(-3.92%)
Jun 07, 2024 0.1620 0.1640 0.1500 0.1530 6,855,111 -0.01(-6.99%)
Jun 06, 2024 0.1710 0.1761 0.1600 0.1645 5,958,493 -0.01(-8.10%)
Jun 05, 2024 0.1879 0.1880 0.1750 0.1790 10,007,331 +0.01(+3.11%)
Jun 04, 2024 0.1853 0.1860 0.1700 0.1736 4,021,762 -0.01(-6.67%)
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.