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 (%)
Mar 31, 2022 1.480 1.490 1.410 1.410 379,013 -0.07(-4.73%)
Mar 30, 2022 1.510 1.530 1.440 1.480 339,059 -0.04(-2.63%)
Mar 29, 2022 1.500 1.550 1.470 1.520 236,516 +0.02(+1.33%)
Mar 28, 2022 1.510 1.510 1.430 1.500 387,556 +0.01(+0.67%)
Mar 25, 2022 1.530 1.540 1.470 1.490 281,210 -0.02(-1.32%)
Mar 24, 2022 1.500 1.530 1.490 1.510 480,118 +0.00(+0.00%)
Mar 23, 2022 1.540 1.570 1.480 1.510 430,068 -0.03(-1.95%)
Mar 22, 2022 1.540 1.580 1.514 1.540 440,584 +0.01(+0.65%)
Mar 21, 2022 1.470 1.560 1.470 1.530 458,566 +0.07(+4.79%)
Mar 18, 2022 1.490 1.550 1.460 1.460 521,195 -0.05(-3.31%)
Mar 17, 2022 1.430 1.530 1.410 1.510 540,863 +0.11(+7.86%)
Mar 16, 2022 1.350 1.450 1.345 1.400 376,438 +0.05(+3.70%)
Mar 15, 2022 1.270 1.350 1.240 1.350 344,686 +0.05(+3.85%)
Mar 14, 2022 1.430 1.450 1.260 1.300 923,360 -0.14(-9.72%)
Mar 11, 2022 1.650 1.670 1.440 1.440 788,097 -0.21(-12.73%)
Mar 10, 2022 1.490 1.670 1.490 1.650 1,481,392 +0.16(+10.74%)
Mar 09, 2022 1.670 1.670 1.400 1.490 1,064,942 -0.16(-9.70%)
Mar 08, 2022 1.400 1.890 1.400 1.650 7,726,706 +0.32(+24.06%)
Mar 07, 2022 1.220 1.400 1.220 1.330 1,613,503 +0.14(+11.76%)
Mar 04, 2022 1.240 1.250 1.150 1.190 802,929 -0.05(-4.03%)
Mar 03, 2022 1.380 1.380 1.240 1.240 585,794 -0.08(-6.06%)
Mar 02, 2022 1.230 1.380 1.190 1.320 1,273,684 +0.12(+10.00%)
Mar 01, 2022 1.260 1.295 1.200 1.200 413,911 -0.11(-8.40%)
Feb 28, 2022 1.260 1.340 1.191 1.310 772,357 +0.05(+3.97%)
Feb 25, 2022 1.150 1.300 1.220 1.260 1,237,613 +0.10(+8.62%)
Feb 24, 2022 1.050 1.170 1.041 1.160 887,204 -0.01(-0.85%)
Feb 23, 2022 1.050 1.250 1.040 1.170 1,726,888 +0.15(+14.71%)
Feb 22, 2022 1.040 1.070 1.020 1.020 404,057 -0.04(-3.77%)
Feb 18, 2022 1.060 0 -0.01(-0.93%)
Feb 17, 2022 1.110 1.130 1.060 1.070 227,665 -0.05(-4.46%)
Feb 16, 2022 1.090 1.137 1.080 1.120 187,586 +0.01(+0.90%)
Feb 15, 2022 1.050 1.126 1.050 1.110 281,115 +0.09(+8.82%)
Feb 14, 2022 1.000 1.050 1.000 1.020 179,622 -0.02(-1.92%)
Feb 11, 2022 1.060 1.100 1.010 1.040 268,030 -0.02(-1.89%)
Feb 10, 2022 1.050 1.120 1.050 1.060 280,046 -0.03(-2.75%)
Feb 09, 2022 1.030 1.100 1.030 1.090 313,862 +0.07(+6.86%)
Feb 08, 2022 1.010 1.040 1.000 1.020 392,989 -0.01(-0.97%)
Feb 07, 2022 1.080 1.110 1.010 1.030 996,775 -0.04(-3.74%)
Feb 04, 2022 1.050 1.090 1.030 1.070 301,739 +0.02(+1.90%)
Feb 03, 2022 1.070 1.040 1.050 288,235 -0.06(-5.41%)
Feb 02, 2022 1.180 1.180 1.100 1.110 241,575 -0.04(-3.48%)
Feb 01, 2022 1.130 1.210 1.125 1.150 376,213 +0.02(+1.77%)
Jan 31, 2022 1.050 1.130 322,288 +0.08(+7.62%)
Jan 28, 2022 1.010 1.050 1.000 1.050 340,139 +0.03(+2.94%)
Jan 27, 2022 1.080 1.100 1.000 1.020 556,292 -0.05(-4.67%)
Jan 26, 2022 1.090 1.190 1.070 1.070 590,570 +0.02(+1.90%)
Jan 25, 2022 1.030 1.080 1.020 1.050 247,779 +0.00(+0.00%)
Jan 24, 2022 0.9900 1.050 0.9260 1.050 1,260,188 -0.03(-2.78%)
Jan 21, 2022 1.110 1.140 1.070 1.080 736,754 -0.05(-4.42%)
Jan 20, 2022 1.200 1.250 1.130 1.130 581,617 -0.07(-5.83%)
Jan 19, 2022 1.260 1.280 1.170 1.200 688,153 -0.06(-4.76%)
Jan 18, 2022 1.260 1.320 1.260 1.260 415,599 -0.05(-3.82%)
Jan 14, 2022 1.310 0 -0.01(-0.76%)
Jan 13, 2022 1.410 1.410 1.310 1.320 441,613 -0.03(-2.22%)
Jan 12, 2022 1.390 1.428 1.350 1.350 315,455 -0.04(-2.88%)
Jan 11, 2022 1.330 1.415 1.320 1.390 430,744 +0.04(+2.96%)
Jan 10, 2022 1.400 1.420 1.305 1.350 821,631 -0.06(-4.26%)
Jan 07, 2022 1.420 1.480 1.400 1.410 416,568 -0.01(-0.70%)
Jan 06, 2022 1.500 1.500 1.380 1.420 546,933 -0.06(-4.05%)
Jan 05, 2022 1.530 1.560 1.460 1.480 735,374 -0.06(-3.90%)
Jan 04, 2022 1.580 1.595 1.505 1.540 592,057 -0.04(-2.53%)
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.