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

Ocean Power Tech Inc (NY: OPTT )

0.1896 -0.0030 (-1.56%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
Apr 28, 2023 0.5000 0.5200 0.4902 0.5081 123,131 +0.01(+2.98%)
Apr 27, 2023 0.5200 0.5200 0.4909 0.4934 99,723 -0.01(-1.22%)
Apr 26, 2023 0.5200 0.5200 0.4851 0.4995 225,609 +0.01(+1.15%)
Apr 25, 2023 0.5040 0.5197 0.4900 0.4938 191,861 -0.02(-3.18%)
Apr 24, 2023 0.5200 0.5451 0.5092 0.5100 120,159 -0.01(-2.78%)
Apr 21, 2023 0.5200 0.5329 0.5200 0.5246 106,200 -0.00(-0.76%)
Apr 20, 2023 0.5303 0.5446 0.5150 0.5286 138,331 -0.02(-2.94%)
Apr 19, 2023 0.5611 0.5611 0.5313 0.5446 69,982 +0.00(+0.65%)
Apr 18, 2023 0.5720 0.5800 0.5350 0.5411 66,328 -0.02(-3.03%)
Apr 17, 2023 0.5700 0.5800 0.5477 0.5580 193,510 -0.00(-0.34%)
Apr 14, 2023 0.5400 0.5600 0.5400 0.5599 165,886 +0.02(+4.17%)
Apr 13, 2023 0.5216 0.5500 0.5201 0.5375 179,861 +0.02(+4.17%)
Apr 12, 2023 0.5364 0.5364 0.5150 0.5160 108,951 -0.01(-0.96%)
Apr 11, 2023 0.5200 0.5387 0.5115 0.5210 83,022 +0.00(+0.17%)
Apr 10, 2023 0.5100 0.5289 0.5100 0.5201 102,228 -0.00(-0.67%)
Apr 06, 2023 0.5400 0.5400 0.5122 0.5236 81,869 +0.01(+1.22%)
Apr 05, 2023 0.5100 0.5300 0.5150 0.5173 32,816 -0.00(-0.60%)
Apr 04, 2023 0.5350 0.5350 0.5200 0.5204 82,772 -0.00(-0.12%)
Apr 03, 2023 0.5300 0.5300 0.5200 0.5210 72,641 -0.01(-1.70%)
Mar 31, 2023 0.5134 0.5300 0.5117 0.5300 135,677 +0.00(+0.78%)
Mar 30, 2023 0.5200 0.5271 0.5100 0.5259 51,440 +0.02(+3.61%)
Mar 29, 2023 0.5200 0.5203 0.5000 0.5076 64,241 -0.01(-1.63%)
Mar 28, 2023 0.5200 0.5219 0.5022 0.5160 77,026 -0.00(-0.73%)
Mar 27, 2023 0.5201 0.5300 0.5020 0.5198 74,878 -0.00(-0.06%)
Mar 24, 2023 0.5200 0.5215 0.5018 0.5201 129,200 +0.01(+2.85%)
Mar 23, 2023 0.5198 0.5249 0.5020 0.5057 278,585 -0.00(-0.57%)
Mar 22, 2023 0.5014 0.5265 0.5000 0.5086 194,102 +0.01(+1.21%)
Mar 21, 2023 0.5500 0.5500 0.5000 0.5025 575,047 -0.03(-5.37%)
Mar 20, 2023 0.5400 0.5400 0.5263 0.5310 104,050 -0.02(-3.45%)
Mar 17, 2023 0.5500 0.5600 0.5350 0.5500 91,978 +0.00(+0.00%)
Mar 16, 2023 0.5300 0.5500 0.5200 0.5500 188,163 +0.01(+1.48%)
Mar 15, 2023 0.5500 0.5643 0.5402 0.5420 81,920 -0.01(-1.35%)
Mar 14, 2023 0.5500 0.5800 0.5400 0.5494 207,765 +0.01(+1.37%)
Mar 13, 2023 0.5500 0.5650 0.5348 0.5420 162,448 -0.01(-1.45%)
Mar 10, 2023 0.5700 0.5782 0.5400 0.5500 106,927 -0.02(-3.51%)
Mar 09, 2023 0.5800 0.5876 0.5600 0.5700 80,182 -0.00(-0.02%)
Mar 08, 2023 0.5600 0.5799 0.5578 0.5701 82,426 -0.01(-1.02%)
Mar 07, 2023 0.5800 0.5899 0.5550 0.5760 149,144 -0.01(-2.37%)
Mar 06, 2023 0.5700 0.5905 0.5692 0.5900 64,751 +0.02(+3.51%)
Mar 03, 2023 0.5426 0.5900 0.5426 0.5700 141,149 +0.00(+0.55%)
Mar 02, 2023 0.5500 0.5700 0.5500 0.5669 87,040 +0.01(+1.23%)
Mar 01, 2023 0.5800 0.5910 0.5600 0.5600 88,102 -0.01(-1.82%)
Feb 28, 2023 0.5870 0.5910 0.5700 0.5704 64,416 -0.01(-1.84%)
Feb 27, 2023 0.5838 0.5990 0.5700 0.5811 92,729 +0.03(+4.70%)
Feb 24, 2023 0.5700 0.5799 0.5500 0.5550 93,501 -0.01(-0.89%)
Feb 23, 2023 0.5900 0.5983 0.5325 0.5600 270,712 -0.02(-3.63%)
Feb 22, 2023 0.6100 0.6199 0.5811 0.5811 75,197 -0.02(-3.18%)
Feb 21, 2023 0.6200 0.6250 0.6000 0.6002 58,538 -0.02(-2.88%)
Feb 17, 2023 0.6087 0.6200 0.5950 0.6180 150,143 +0.00(+0.41%)
Feb 16, 2023 0.6200 0.6400 0.6052 0.6155 131,234 -0.00(-0.74%)
Feb 15, 2023 0.6200 0.6350 0.6000 0.6201 130,420 +0.01(+1.62%)
Feb 14, 2023 0.6300 0.6349 0.5614 0.6102 168,310 -0.01(-2.37%)
Feb 13, 2023 0.6189 0.6250 0.6000 0.6250 85,978 +0.00(+0.50%)
Feb 10, 2023 0.6000 0.6370 0.6000 0.6219 165,087 +0.01(+0.96%)
Feb 09, 2023 0.6300 0.6500 0.6026 0.6160 274,750 -0.03(-5.23%)
Feb 08, 2023 0.6700 0.6800 0.6340 0.6500 141,655 -0.03(-3.70%)
Feb 07, 2023 0.6818 0.6989 0.6500 0.6750 113,155 -0.02(-2.30%)
Feb 06, 2023 0.6800 0.7000 0.6721 0.6909 109,618 +0.01(+1.60%)
Feb 03, 2023 0.6901 0.7077 0.6100 0.6800 312,785 -0.03(-3.91%)
Feb 02, 2023 0.7100 0.7100 0.6515 0.7077 340,890 +0.02(+2.57%)
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.