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 (%)
Jul 31, 2023 0.5900 0.6070 0.5900 0.5960 183,782 -0.00(-0.20%)
Jul 28, 2023 0.5900 0.6010 0.5900 0.5972 91,259 +0.00(+0.22%)
Jul 27, 2023 0.6000 0.6098 0.5900 0.5959 202,755 -0.00(-0.45%)
Jul 26, 2023 0.6088 0.6099 0.5950 0.5986 120,768 -0.00(-0.56%)
Jul 25, 2023 0.6120 0.6154 0.5900 0.6020 247,003 -0.01(-1.47%)
Jul 24, 2023 0.6300 0.6405 0.6044 0.6110 228,319 -0.02(-3.02%)
Jul 21, 2023 0.6800 0.6800 0.6300 0.6300 116,007 -0.02(-2.93%)
Jul 20, 2023 0.6999 0.6999 0.6200 0.6490 383,586 -0.06(-8.46%)
Jul 19, 2023 0.7000 0.7200 0.6679 0.7090 313,287 -0.00(-0.28%)
Jul 18, 2023 0.7300 0.7690 0.7000 0.7110 326,876 -0.01(-1.28%)
Jul 17, 2023 0.6675 0.7599 0.6488 0.7202 652,658 +0.06(+9.90%)
Jul 14, 2023 0.6300 0.7000 0.6152 0.6553 1,250,591 +0.04(+6.54%)
Jul 13, 2023 0.6000 0.6200 0.5966 0.6151 224,775 +0.01(+1.27%)
Jul 12, 2023 0.6120 0.6498 0.5800 0.6074 747,611 -0.03(-4.45%)
Jul 11, 2023 0.6400 0.6699 0.6201 0.6357 497,140 +0.03(+4.21%)
Jul 10, 2023 0.6200 0.6287 0.6038 0.6100 87,501 -0.01(-1.44%)
Jul 07, 2023 0.5900 0.6200 0.5900 0.6189 201,813 +0.01(+1.89%)
Jul 06, 2023 0.6000 0.6082 0.5912 0.6074 60,896 -0.00(-0.15%)
Jul 05, 2023 0.5948 0.6200 0.5810 0.6083 172,933 +0.02(+3.03%)
Jul 03, 2023 0.5900 0.6031 0.5900 0.5904 55,051 -0.01(-1.60%)
Jun 30, 2023 0.6200 0.6200 0.5850 0.6000 142,130 -0.00(-0.74%)
Jun 29, 2023 0.6000 0.6045 0.5901 0.6045 55,024 +0.00(+0.75%)
Jun 28, 2023 0.5790 0.6180 0.5790 0.6000 75,955 +0.01(+1.69%)
Jun 27, 2023 0.6200 0.6200 0.5767 0.5900 174,220 -0.02(-3.20%)
Jun 26, 2023 0.5800 0.6228 0.5745 0.6095 89,030 +0.05(+8.68%)
Jun 23, 2023 0.6200 0.6200 0.5608 0.5608 168,501 -0.04(-6.53%)
Jun 22, 2023 0.6100 0.6100 0.5800 0.6000 125,042 -0.01(-1.62%)
Jun 21, 2023 0.6400 0.6400 0.5900 0.6099 99,782 -0.02(-2.42%)
Jun 20, 2023 0.6178 0.6450 0.6100 0.6250 59,258 +0.00(+0.18%)
Jun 16, 2023 0.6400 0.6498 0.6100 0.6239 122,642 -0.02(-2.52%)
Jun 15, 2023 0.5916 0.6400 0.5916 0.6400 106,051 +0.03(+4.94%)
Jun 14, 2023 0.6700 0.6700 0.6099 0.6099 139,018 -0.04(-6.31%)
Jun 13, 2023 0.6700 0.6709 0.6400 0.6510 159,409 +0.01(+1.10%)
Jun 12, 2023 0.6200 0.6520 0.6143 0.6439 109,875 +0.02(+3.06%)
Jun 09, 2023 0.6172 0.6300 0.6000 0.6248 114,723 +0.02(+4.15%)
Jun 08, 2023 0.6000 0.6195 0.5700 0.5999 121,725 -0.00(-0.73%)
Jun 07, 2023 0.6600 0.6708 0.5805 0.6043 255,028 -0.06(-8.44%)
Jun 06, 2023 0.6300 0.6600 0.5900 0.6600 253,211 +0.06(+10.00%)
Jun 05, 2023 0.5500 0.6299 0.5510 0.6000 365,651 +0.04(+7.14%)
Jun 02, 2023 0.5369 0.5600 0.5308 0.5600 236,356 +0.03(+5.62%)
Jun 01, 2023 0.5300 0.5372 0.5100 0.5302 100,521 +0.01(+1.96%)
May 31, 2023 0.5200 0.5300 0.5100 0.5200 61,179 -0.00(-0.93%)
May 30, 2023 0.5100 0.5300 0.5100 0.5249 55,564 +0.01(+1.04%)
May 26, 2023 0.5200 0.5299 0.5150 0.5195 79,612 -0.00(-0.10%)
May 25, 2023 0.5300 0.5400 0.5200 0.5200 40,660 -0.02(-3.70%)
May 24, 2023 0.5300 0.5488 0.5201 0.5400 52,433 -0.00(-0.46%)
May 23, 2023 0.5574 0.5700 0.5000 0.5425 99,446 -0.01(-1.88%)
May 22, 2023 0.5000 0.5574 0.5000 0.5529 212,506 +0.04(+8.41%)
May 19, 2023 0.5100 0.5175 0.4900 0.5100 151,223 -0.00(-0.22%)
May 18, 2023 0.5200 0.5170 0.5050 0.5111 107,837 -0.01(-1.71%)
May 17, 2023 0.5000 0.5200 0.4800 0.5200 109,734 +0.02(+3.01%)
May 16, 2023 0.5021 0.5150 0.4960 0.5048 96,286 -0.00(-0.24%)
May 15, 2023 0.4900 0.5100 0.4900 0.5060 63,676 +0.01(+1.20%)
May 12, 2023 0.4900 0.5088 0.4900 0.5000 96,491 -0.00(-0.20%)
May 11, 2023 0.4900 0.5199 0.4900 0.5010 252,267 -0.01(-1.76%)
May 10, 2023 0.5198 0.5249 0.5100 0.5100 117,801 -0.01(-1.89%)
May 09, 2023 0.5010 0.5200 0.5010 0.5198 100,127 +0.01(+1.01%)
May 08, 2023 0.5000 0.5170 0.4940 0.5146 90,787 +0.01(+1.88%)
May 05, 2023 0.4900 0.5100 0.4900 0.5051 103,345 +0.00(+0.98%)
May 04, 2023 0.4900 0.5099 0.4811 0.5002 155,500 +0.01(+2.08%)
May 03, 2023 0.4900 0.5120 0.4800 0.4900 260,325 -0.01(-1.47%)
May 02, 2023 0.5000 0.5169 0.4800 0.4973 336,666 -0.01(-2.62%)
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.