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

Ocean Power Tech Inc (NY: OPTT )

0.1510 -0.0022 (-1.44%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 13, 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 (%)
Sep 30, 2021 2.280 2.428 2.190 2.320 2,487,927 +0.07(+3.11%)
Sep 29, 2021 2.420 2.760 2.230 2.250 9,380,740 -0.16(-6.64%)
Sep 28, 2021 2.220 2.465 2.160 2.410 4,352,847 +0.17(+7.59%)
Sep 27, 2021 2.140 2.290 2.105 2.240 1,336,262 +0.11(+5.16%)
Sep 24, 2021 2.290 2.310 2.120 2.130 1,521,651 -0.17(-7.39%)
Sep 23, 2021 2.250 2.350 2.170 2.300 1,994,088 +0.08(+3.60%)
Sep 22, 2021 2.100 2.280 2.085 2.220 1,990,952 +0.08(+3.74%)
Sep 21, 2021 2.140 2.160 2.070 2.140 1,109,447 +0.08(+3.88%)
Sep 20, 2021 2.110 2.150 2.050 2.060 1,609,730 -0.22(-9.65%)
Sep 17, 2021 1.950 2.300 1.930 2.280 8,567,466 +0.36(+18.75%)
Sep 16, 2021 1.880 1.938 1.850 1.920 1,047,425 +0.02(+1.05%)
Sep 15, 2021 1.900 1.915 1.810 1.900 1,073,226 +0.02(+1.06%)
Sep 14, 2021 2.020 2.020 1.850 1.880 1,420,382 -0.10(-5.05%)
Sep 13, 2021 1.950 2.020 1.890 1.980 1,037,882 +0.05(+2.59%)
Sep 10, 2021 2.010 2.030 1.920 1.930 620,931 -0.04(-2.03%)
Sep 09, 2021 1.940 2.047 1.940 1.970 931,025 -0.02(-1.01%)
Sep 08, 2021 2.010 2.010 1.910 1.990 1,036,570 -0.03(-1.49%)
Sep 07, 2021 2.070 2.128 2.000 2.020 763,516 -0.06(-2.88%)
Sep 03, 2021 2.210 2.260 2.080 2.080 1,265,484 -0.13(-5.88%)
Sep 02, 2021 2.230 2.320 2.190 2.210 1,065,772 +0.00(+0.00%)
Sep 01, 2021 2.200 2.265 2.170 2.210 796,937 -0.01(-0.45%)
Aug 31, 2021 2.190 2.270 2.150 2.220 961,823 +0.07(+3.26%)
Aug 30, 2021 2.260 2.260 2.120 2.150 987,229 -0.03(-1.38%)
Aug 27, 2021 2.020 2.200 2.020 2.180 1,232,537 +0.12(+5.83%)
Aug 26, 2021 2.040 2.145 2.030 2.060 848,548 -0.03(-1.44%)
Aug 25, 2021 2.080 2.150 2.060 2.090 840,177 -0.01(-0.48%)
Aug 24, 2021 2.050 2.120 2.010 2.100 1,051,174 +0.06(+2.94%)
Aug 23, 2021 1.920 2.050 1.910 2.040 1,381,366 +0.12(+6.25%)
Aug 20, 2021 1.900 1.952 1.880 1.920 1,414,092 -0.02(-1.03%)
Aug 19, 2021 2.070 2.100 1.910 1.940 1,518,900 -0.04(-2.02%)
Aug 18, 2021 1.940 2.270 1.870 1.980 8,436,362 +0.08(+4.21%)
Aug 17, 2021 1.910 2.100 1.867 1.900 4,715,388 +0.03(+1.60%)
Aug 16, 2021 1.940 1.940 1.850 1.870 840,399 -0.04(-2.09%)
Aug 13, 2021 2.020 2.020 1.900 1.910 849,765 -0.13(-6.37%)
Aug 12, 2021 2.020 2.050 1.960 2.040 552,691 -0.03(-1.45%)
Aug 11, 2021 2.120 2.120 1.980 2.070 813,043 -0.04(-1.90%)
Aug 10, 2021 2.030 2.120 1.980 2.110 1,049,188 +0.10(+4.98%)
Aug 09, 2021 1.910 2.040 1.890 2.010 1,214,434 +0.09(+4.69%)
Aug 06, 2021 1.960 2.030 1.884 1.920 1,240,944 -0.01(-0.52%)
Aug 05, 2021 1.880 1.965 1.850 1.930 717,435 +0.04(+2.12%)
Aug 04, 2021 1.900 1.970 1.890 1.890 571,086 -0.01(-0.53%)
Aug 03, 2021 1.950 1.970 1.870 1.900 624,699 -0.01(-0.52%)
Aug 02, 2021 2.000 2.000 1.900 1.910 710,848 -0.06(-3.05%)
Jul 30, 2021 1.930 1.990 1.920 1.970 645,707 +0.02(+1.03%)
Jul 29, 2021 1.990 2.040 1.950 1.950 545,937 -0.05(-2.50%)
Jul 28, 2021 1.940 2.050 1.940 2.000 734,669 +0.05(+2.56%)
Jul 27, 2021 2.000 2.000 1.860 1.950 1,155,187 -0.05(-2.50%)
Jul 26, 2021 1.950 2.040 1.930 2.000 737,760 +0.03(+1.52%)
Jul 23, 2021 1.980 2.000 1.920 1.970 630,649 -0.02(-1.01%)
Jul 22, 2021 2.080 2.090 1.970 1.990 704,843 -0.07(-3.40%)
Jul 21, 2021 2.080 2.140 2.030 2.060 1,173,346 -0.04(-1.90%)
Jul 20, 2021 1.950 2.120 1.860 2.100 1,807,808 +0.21(+11.11%)
Jul 19, 2021 1.790 1.960 1.760 1.890 1,684,374 -0.02(-1.05%)
Jul 16, 2021 2.000 2.010 1.910 1.910 978,684 -0.09(-4.50%)
Jul 15, 2021 2.020 2.120 1.950 2.000 1,643,823 +0.00(+0.00%)
Jul 14, 2021 2.130 2.160 2.000 2.000 1,814,697 -0.13(-6.10%)
Jul 13, 2021 2.190 2.230 2.110 2.130 1,579,871 -0.08(-3.62%)
Jul 12, 2021 2.300 2.305 2.170 2.210 1,390,887 -0.10(-4.33%)
Jul 09, 2021 2.350 2.350 2.240 2.310 1,534,076 -0.02(-0.86%)
Jul 08, 2021 2.350 2.400 2.280 2.330 1,597,656 -0.10(-4.12%)
Jul 07, 2021 2.860 2.890 2.360 2.430 4,094,507 -0.40(-14.13%)
Jul 06, 2021 2.800 2.970 2.680 2.830 6,081,573 -0.13(-4.39%)
Jul 02, 2021 2.600 3.280 2.600 2.960 45,451,216 +0.50(+20.33%)
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.