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 (%)
Jun 30, 2022 0.5400 0.5672 0.5200 0.5640 367,115 +0.03(+4.68%)
Jun 29, 2022 0.5700 0.5749 0.5247 0.5388 558,094 -0.03(-5.57%)
Jun 28, 2022 0.6200 0.6280 0.5638 0.5706 498,000 -0.06(-8.91%)
Jun 27, 2022 0.6623 0.6800 0.5900 0.6264 395,887 -0.02(-2.88%)
Jun 24, 2022 0.7067 0.7280 0.6350 0.6450 1,002,165 -0.04(-6.52%)
Jun 23, 2022 0.6000 0.7112 0.5606 0.6900 2,260,571 +0.10(+17.11%)
Jun 22, 2022 0.5500 0.6290 0.5301 0.5892 2,094,254 +0.03(+6.16%)
Jun 21, 2022 0.5200 0.5700 0.5000 0.5550 2,361,239 +0.05(+10.12%)
Jun 17, 2022 0.5295 0.5750 0.5040 0.5040 5,453,464 -0.03(-5.71%)
Jun 16, 2022 0.5600 0.5800 0.5050 0.5345 2,797,336 -0.05(-9.08%)
Jun 15, 2022 0.6439 0.6800 0.5850 0.5879 1,345,967 -0.06(-9.71%)
Jun 14, 2022 0.7364 0.7364 0.6510 0.6511 497,751 -0.06(-8.06%)
Jun 13, 2022 0.8000 0.8000 0.7081 0.7082 749,758 -0.15(-17.65%)
Jun 10, 2022 0.9200 0.9200 0.8500 0.8600 128,229 -0.05(-5.49%)
Jun 09, 2022 0.9100 0.9400 0.8900 0.9100 175,826 +0.00(+0.00%)
Jun 08, 2022 0.8800 0.9200 0.8740 0.9100 143,488 +0.03(+3.12%)
Jun 07, 2022 0.8800 0.9180 0.8000 0.8825 385,940 -0.01(-0.95%)
Jun 06, 2022 0.9200 0.9300 0.8636 0.8910 384,391 +0.00(+0.21%)
Jun 03, 2022 0.8500 0.9120 0.8300 0.8891 382,802 +0.05(+5.41%)
Jun 02, 2022 0.8200 0.8800 0.8100 0.8435 394,892 +0.02(+2.30%)
Jun 01, 2022 0.7700 0.8400 0.7700 0.8245 684,605 +0.07(+9.93%)
May 31, 2022 0.8600 0.8800 0.7500 0.7500 1,551,648 -0.12(-13.79%)
May 27, 2022 0.9000 0.9170 0.8600 0.8700 576,226 -0.03(-3.34%)
May 26, 2022 0.9300 0.9483 0.8910 0.9001 519,893 -0.03(-3.36%)
May 25, 2022 0.9500 0.9683 0.9201 0.9314 211,411 -0.02(-1.97%)
May 24, 2022 0.9600 0.9901 0.9500 0.9501 195,767 -0.05(-4.99%)
May 23, 2022 1.010 1.020 0.9780 1.000 94,458 -0.01(-0.99%)
May 20, 2022 1.030 1.040 0.9705 1.010 123,583 +0.00(+0.00%)
May 19, 2022 0.9600 1.040 0.9508 1.010 108,015 +0.03(+3.06%)
May 18, 2022 1.050 1.060 0.9500 0.9800 178,564 -0.05(-4.85%)
May 17, 2022 1.000 1.050 1.000 1.030 113,643 +0.03(+3.00%)
May 16, 2022 1.030 1.060 1.000 1.000 86,079 -0.05(-4.76%)
May 13, 2022 1.000 1.050 0.9900 1.050 211,210 +0.09(+9.57%)
May 12, 2022 0.9500 1.000 0.9100 0.9583 297,369 +0.03(+2.87%)
May 11, 2022 0.9900 1.010 0.9316 0.9316 218,295 -0.08(-7.76%)
May 10, 2022 1.030 1.030 0.9602 1.010 263,723 +0.05(+5.21%)
May 09, 2022 1.050 1.050 0.9600 0.9600 459,475 -0.10(-9.43%)
May 06, 2022 1.110 1.110 1.045 1.060 165,733 -0.03(-3.20%)
May 05, 2022 1.170 1.170 1.070 1.095 142,446 -0.05(-4.78%)
May 04, 2022 1.110 1.155 1.090 1.150 150,058 +0.01(+0.88%)
May 03, 2022 1.090 1.140 1.090 1.140 129,932 +0.01(+0.88%)
May 02, 2022 1.050 1.130 1.040 1.130 295,638 +0.07(+6.60%)
Apr 29, 2022 1.080 1.120 1.050 1.060 147,687 +0.00(+0.00%)
Apr 28, 2022 1.060 1.085 1.040 1.060 153,439 +0.00(+0.00%)
Apr 27, 2022 1.050 1.090 1.040 1.060 272,588 -0.01(-0.93%)
Apr 26, 2022 1.110 1.120 1.051 1.070 187,804 -0.03(-2.73%)
Apr 25, 2022 1.070 1.110 1.060 1.100 130,940 +0.01(+0.92%)
Apr 22, 2022 1.130 1.135 1.060 1.090 198,417 -0.02(-1.80%)
Apr 21, 2022 1.220 1.300 1.110 1.110 291,357 -0.08(-6.72%)
Apr 20, 2022 1.240 1.240 1.190 1.190 136,068 -0.04(-3.25%)
Apr 19, 2022 1.200 1.230 1.180 1.230 226,022 +0.03(+2.50%)
Apr 18, 2022 1.250 1.290 1.160 1.200 220,389 -0.04(-3.23%)
Apr 14, 2022 1.280 1.310 1.220 1.240 186,494 -0.04(-3.13%)
Apr 13, 2022 1.280 1.280 1.250 1.280 118,369 +0.01(+0.79%)
Apr 12, 2022 1.240 1.320 1.240 1.270 288,928 +0.02(+1.60%)
Apr 11, 2022 1.240 1.270 1.200 1.250 232,253 +0.00(+0.00%)
Apr 08, 2022 1.320 1.320 1.240 1.250 143,168 -0.04(-3.10%)
Apr 07, 2022 1.340 1.340 1.270 1.290 209,650 -0.02(-1.53%)
Apr 06, 2022 1.340 1.360 1.280 1.310 315,325 -0.05(-3.68%)
Apr 05, 2022 1.430 1.450 1.345 1.360 327,099 -0.09(-6.21%)
Apr 04, 2022 1.380 1.450 1.370 1.450 298,448 +0.06(+4.32%)
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.