ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ocean Power Tech Inc (NY: OPTT )

0.3083 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 0.3753 0.3753 0.2910 0.3083 12,688,224 -0.11(-25.71%)
Jul 25, 2024 0.3545 0.4400 0.3428 0.4150 17,262,628 +0.07(+18.88%)
Jul 24, 2024 0.3450 0.3600 0.3302 0.3491 6,808,815 +0.02(+7.32%)
Jul 23, 2024 0.3100 0.3460 0.2601 0.3253 7,853,058 +0.01(+3.43%)
Jul 22, 2024 0.3417 0.3516 0.3000 0.3145 7,601,919 -0.04(-11.58%)
Jul 19, 2024 0.3765 0.3779 0.3358 0.3557 6,610,834 -0.02(-4.64%)
Jul 18, 2024 0.3827 0.3989 0.3687 0.3730 6,173,627 -0.01(-2.53%)
Jul 17, 2024 0.3870 0.4187 0.3800 0.3827 7,015,031 -0.01(-2.15%)
Jul 16, 2024 0.3928 0.4011 0.3735 0.3911 9,047,842 +0.00(+0.03%)
Jul 15, 2024 0.3932 0.4493 0.3800 0.3910 47,144,300 +0.02(+6.66%)
Jul 12, 2024 0.3756 0.4100 0.3630 0.3666 10,979,186 -0.01(-3.55%)
Jul 11, 2024 0.3800 0.3862 0.3550 0.3801 9,988,580 -0.01(-3.01%)
Jul 10, 2024 0.4236 0.4320 0.3481 0.3919 24,318,560 -0.03(-7.15%)
Jul 09, 2024 0.4200 0.4948 0.4002 0.4221 74,453,432 +0.02(+5.50%)
Jul 08, 2024 0.4001 0.4829 0.3739 0.4001 95,524,552 +0.04(+10.80%)
Jul 05, 2024 0.4000 0.4199 0.3461 0.3611 33,555,968 -0.04(-9.07%)
Jul 03, 2024 0.4600 0.5050 0.3830 0.3971 67,398,336 -0.12(-22.74%)
Jul 02, 2024 0.4500 0.5693 0.3839 0.5140 611,449,024 +0.24(+86.10%)
Jul 01, 2024 0.2030 0.2880 0.1850 0.2762 146,392,496 +0.08(+41.06%)
Jun 28, 2024 0.2166 0.2364 0.1789 0.1958 91,138,928 +0.04(+22.38%)
Jun 27, 2024 0.1829 0.1829 0.1506 0.1600 47,458,172 -0.02(-11.70%)
Jun 26, 2024 0.1833 0.2700 0.1762 0.1812 402,173,376 +0.05(+34.92%)
Jun 25, 2024 0.1374 0.1385 0.1325 0.1343 1,914,882 -0.00(-0.96%)
Jun 24, 2024 0.1374 0.1548 0.1324 0.1356 5,352,413 +0.01(+4.31%)
Jun 21, 2024 0.1297 0.1412 0.1270 0.1300 2,313,547 +0.00(+0.00%)
Jun 20, 2024 0.1203 0.1333 0.1200 0.1300 2,296,146 +0.00(+2.36%)
Jun 18, 2024 0.1347 0.1347 0.1219 0.1270 2,898,905 -0.00(-3.13%)
Jun 17, 2024 0.1423 0.1425 0.1305 0.1311 2,419,618 -0.01(-3.89%)
Jun 14, 2024 0.1470 0.1531 0.1316 0.1364 2,901,772 -0.01(-8.09%)
Jun 13, 2024 0.1582 0.1589 0.1453 0.1484 3,436,622 -0.00(-3.13%)
Jun 12, 2024 0.1500 0.1580 0.1495 0.1532 1,779,493 +0.01(+5.29%)
Jun 11, 2024 0.1500 0.1528 0.1440 0.1455 3,016,236 -0.00(-1.02%)
Jun 10, 2024 0.1570 0.1580 0.1380 0.1470 4,205,442 -0.01(-3.92%)
Jun 07, 2024 0.1620 0.1640 0.1500 0.1530 6,855,111 -0.01(-6.99%)
Jun 06, 2024 0.1710 0.1761 0.1600 0.1645 5,958,493 -0.01(-8.10%)
Jun 05, 2024 0.1879 0.1880 0.1750 0.1790 10,007,331 +0.01(+3.11%)
Jun 04, 2024 0.1853 0.1860 0.1700 0.1736 4,021,762 -0.01(-6.67%)
Jun 03, 2024 0.1800 0.1990 0.1732 0.1860 5,979,824 +0.01(+3.22%)
May 31, 2024 0.1980 0.1980 0.1802 0.1802 7,817,858 -0.01(-3.12%)
May 30, 2024 0.1890 0.1950 0.1850 0.1860 5,335,053 -0.00(-1.43%)
May 29, 2024 0.2020 0.2110 0.1870 0.1887 16,160,327 -0.01(-6.58%)
May 28, 2024 0.2300 0.2398 0.1980 0.2020 37,561,600 +0.01(+5.15%)
May 24, 2024 0.2000 0.2100 0.1840 0.1921 8,455,252 +0.01(+4.57%)
May 23, 2024 0.1872 0.1899 0.1801 0.1837 416,184 -0.00(-2.29%)
May 22, 2024 0.1898 0.1940 0.1798 0.1880 1,082,564 +0.00(+1.68%)
May 21, 2024 0.1930 0.1930 0.1800 0.1849 749,746 -0.01(-2.68%)
May 20, 2024 0.1950 0.1990 0.1861 0.1900 1,009,208 +0.00(+1.66%)
May 17, 2024 0.2067 0.2067 0.1863 0.1869 3,022,713 -0.01(-2.96%)
May 16, 2024 0.2000 0.2000 0.1840 0.1926 1,143,815 +0.00(+1.90%)
May 15, 2024 0.2020 0.2300 0.1846 0.1890 1,740,948 -0.01(-4.55%)
May 14, 2024 0.1900 0.2008 0.1890 0.1980 1,016,219 +0.01(+4.21%)
May 13, 2024 0.1900 0.1939 0.1866 0.1900 474,945 +0.00(+0.53%)
May 10, 2024 0.1958 0.1999 0.1870 0.1890 387,539 -0.01(-3.57%)
May 09, 2024 0.2035 0.2035 0.1884 0.1960 728,393 +0.01(+3.16%)
May 08, 2024 0.1880 0.1949 0.1857 0.1900 321,023 +0.00(+1.33%)
May 07, 2024 0.1967 0.1967 0.1854 0.1875 461,815 -0.00(-1.06%)
May 06, 2024 0.1950 0.1960 0.1831 0.1895 1,714,834 -0.00(-0.26%)
May 03, 2024 0.2000 0.2034 0.1900 0.1900 286,155 -0.01(-5.47%)
May 02, 2024 0.1980 0.2050 0.1930 0.2010 365,261 +0.01(+5.79%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.