Skip to main content

Ocean Power Tech Inc (NY: OPTT )

0.1472 -0.0013 (-0.88%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.1480 0.1500 0.1459 0.1472 1,712,054 -0.00(-0.88%)
Nov 07, 2024 0.1471 0.1523 0.1454 0.1485 1,638,785 +0.00(+0.95%)
Nov 06, 2024 0.1451 0.1495 0.1450 0.1471 2,472,326 -0.00(-1.41%)
Nov 05, 2024 0.1475 0.1534 0.1475 0.1492 1,572,664 +0.00(+1.15%)
Nov 04, 2024 0.1458 0.1547 0.1451 0.1475 1,432,544 +0.00(+2.29%)
Nov 01, 2024 0.1497 0.1510 0.1435 0.1442 2,340,934 -0.01(-3.67%)
Oct 31, 2024 0.1494 0.1545 0.1454 0.1497 2,350,852 +0.00(+0.54%)
Oct 30, 2024 0.1500 0.1527 0.1450 0.1489 2,614,005 +0.00(+0.40%)
Oct 29, 2024 0.1525 0.1538 0.1428 0.1483 2,509,372 -0.01(-3.70%)
Oct 28, 2024 0.1500 0.1553 0.1481 0.1540 2,728,233 +0.00(+2.67%)
Oct 25, 2024 0.1500 0.1522 0.1481 0.1500 1,262,707 +0.00(+0.60%)
Oct 24, 2024 0.1530 0.1561 0.1475 0.1491 2,906,939 -0.00(-2.55%)
Oct 23, 2024 0.1623 0.1636 0.1528 0.1530 1,643,694 -0.01(-3.95%)
Oct 22, 2024 0.1584 0.1610 0.1571 0.1593 1,015,170 -0.00(-0.44%)
Oct 21, 2024 0.1621 0.1639 0.1570 0.1600 1,801,015 -0.00(-0.25%)
Oct 18, 2024 0.1600 0.1685 0.1568 0.1604 2,811,891 +0.00(+0.88%)
Oct 17, 2024 0.1583 0.1611 0.1560 0.1590 1,266,995 -0.00(-0.63%)
Oct 16, 2024 0.1604 0.1643 0.1572 0.1600 2,438,453 -0.00(-0.06%)
Oct 15, 2024 0.1624 0.1649 0.1551 0.1601 1,307,650 +0.00(+0.82%)
Oct 14, 2024 0.1570 0.1650 0.1506 0.1588 2,951,395 +0.01(+3.93%)
Oct 11, 2024 0.1515 0.1556 0.1500 0.1528 1,464,454 +0.00(+0.86%)
Oct 10, 2024 0.1500 0.1543 0.1475 0.1515 1,001,052 +0.00(+0.53%)
Oct 09, 2024 0.1575 0.1575 0.1469 0.1507 1,646,225 +0.00(+1.01%)
Oct 08, 2024 0.1537 0.1560 0.1450 0.1492 3,045,391 -0.00(-3.18%)
Oct 07, 2024 0.1586 0.1635 0.1470 0.1541 3,089,808 -0.01(-3.75%)
Oct 04, 2024 0.1497 0.1613 0.1496 0.1601 4,303,422 +0.01(+6.95%)
Oct 03, 2024 0.1506 0.1519 0.1424 0.1497 2,620,914 -0.00(-0.60%)
Oct 02, 2024 0.1452 0.1512 0.1444 0.1506 4,473,885 +0.01(+7.65%)
Oct 01, 2024 0.1548 0.1549 0.1399 0.1399 5,260,475 -0.02(-10.21%)
Sep 30, 2024 0.1600 0.1600 0.1500 0.1558 5,575,175 -0.00(-2.63%)
Sep 27, 2024 0.1670 0.1730 0.1565 0.1600 11,376,799 -0.00(-1.66%)
Sep 26, 2024 0.1650 0.1656 0.1523 0.1627 7,136,694 +0.00(+0.31%)
Sep 25, 2024 0.1800 0.1860 0.1600 0.1622 9,489,799 -0.02(-8.67%)
Sep 24, 2024 0.2110 0.2118 0.1750 0.1776 6,643,663 -0.02(-11.20%)
Sep 23, 2024 0.1899 0.2098 0.1875 0.2000 5,494,682 +0.02(+10.44%)
Sep 20, 2024 0.1927 0.1997 0.1811 0.1811 2,956,016 -0.00(-2.53%)
Sep 19, 2024 0.1995 0.1998 0.1858 0.1858 2,587,042 +0.00(+0.76%)
Sep 18, 2024 0.1919 0.1941 0.1790 0.1844 5,789,888 -0.01(-2.95%)
Sep 17, 2024 0.2300 0.2400 0.1865 0.1900 12,924,651 -0.06(-24.00%)
Sep 16, 2024 0.2123 0.2823 0.2028 0.2500 34,974,988 +0.06(+28.27%)
Sep 13, 2024 0.1900 0.1963 0.1850 0.1949 4,951,122 +0.01(+5.18%)
Sep 12, 2024 0.1860 0.1930 0.1823 0.1853 3,216,737 +0.00(+1.65%)
Sep 11, 2024 0.1855 0.1855 0.1750 0.1823 1,650,431 +0.00(+1.28%)
Sep 10, 2024 0.1815 0.1830 0.1706 0.1800 1,425,271 +0.00(+0.00%)
Sep 09, 2024 0.1800 0.1875 0.1754 0.1800 1,598,560 +0.00(+1.52%)
Sep 06, 2024 0.1875 0.1875 0.1728 0.1773 1,200,753 -0.00(-1.34%)
Sep 05, 2024 0.1707 0.1850 0.1707 0.1797 1,366,603 +0.00(+2.10%)
Sep 04, 2024 0.1795 0.1799 0.1710 0.1760 947,920 -0.01(-2.76%)
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.