MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Power Tech Inc (NY: OPTT )

0.3666 -0.0135 (-3.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 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 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 24,324,536 -0.03(-7.15%)
Jul 09, 2024 0.4200 0.4948 0.4002 0.4221 74,453,408 +0.02(+5.50%)
Jul 08, 2024 0.4001 0.4829 0.3739 0.4001 95,524,040 +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 321,171 +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.
TOP
Email a Story