Ocean Power Technologies, Inc. - Common Stock (OPTT)

0.1970
+0.0090 (4.79%)
NYSE· Last Trade: Aug 19th, 7:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ocean Power Technologies, Inc. - Common Stock (OPTT)

DateOpenHighLowCloseVolumeAdjusted Close
8/19/20260.190.210.190.203,567,2790.20
8/18/20260.200.200.180.192,574,8460.19
8/17/20260.200.210.190.196,161,7550.19
8/14/20260.200.210.200.211,962,6320.21
8/13/20260.200.200.200.203,644,0220.20
8/12/20260.210.210.200.203,804,2290.20
8/11/20260.190.210.190.206,764,1160.20
8/10/20260.190.190.180.193,201,7390.19
8/07/20260.180.190.180.185,211,3930.18
8/06/20260.180.190.180.183,698,5910.18
8/05/20260.170.190.170.185,164,2520.18
8/04/20260.180.190.180.185,568,6190.18
8/03/20260.180.190.180.185,756,7280.18
7/31/20260.180.190.170.1817,369,5230.18
7/30/20260.160.170.160.166,262,9270.16
7/29/20260.150.160.140.156,062,5450.15
7/28/20260.140.150.130.158,087,9130.15
7/27/20260.150.160.140.145,771,0510.14
7/24/20260.180.180.140.1515,645,7970.15
7/23/20260.180.180.180.185,136,3270.18
7/22/20260.190.190.180.182,078,5630.18
7/21/20260.190.190.180.193,471,7580.19
7/20/20260.200.200.190.194,176,3150.19
7/17/20260.200.200.190.206,318,7850.20
7/16/20260.210.210.190.202,374,6490.20
7/15/20260.210.210.200.213,031,4570.21
7/14/20260.220.220.190.208,544,1910.20
7/13/20260.220.230.220.223,659,9030.22
7/10/20260.250.250.220.228,607,4550.22
7/09/20260.250.260.250.261,795,3810.26
7/08/20260.250.250.240.252,050,8410.25
7/07/20260.270.270.250.254,635,2200.25
7/06/20260.260.270.260.262,093,6540.26
7/02/20260.280.280.250.262,737,0250.26
7/01/20260.260.280.260.272,526,9280.27
6/30/20260.270.270.260.262,263,1580.26
6/29/20260.260.270.250.272,003,2200.27
6/26/20260.240.260.240.252,069,3430.25
6/25/20260.270.270.240.254,244,0690.25
6/24/20260.280.280.260.264,293,8200.26
6/23/20260.280.280.270.283,469,6570.28
6/22/20260.290.290.280.282,824,5770.28
6/18/20260.280.290.280.293,240,8280.29
6/17/20260.290.290.280.283,376,8660.28
6/16/20260.290.290.280.283,971,5620.28
6/15/20260.290.290.280.296,452,7730.29
6/12/20260.290.290.270.274,834,2240.27
6/11/20260.280.290.280.294,968,7860.29
6/10/20260.280.290.270.274,535,2010.27
6/09/20260.300.310.270.2810,989,3590.28
6/08/20260.290.300.290.307,785,0730.30
6/05/20260.320.320.290.2931,611,9400.29
6/04/20260.380.400.380.392,224,6100.39
6/03/20260.430.440.390.407,345,6470.40
6/02/20260.390.420.380.429,069,6250.42
6/01/20260.390.390.380.393,190,8960.39
5/29/20260.390.410.370.384,041,6930.38
5/28/20260.370.390.370.395,167,3880.39
5/27/20260.360.360.350.362,245,9630.36
5/26/20260.360.380.350.354,078,6340.35
5/22/20260.340.360.340.363,271,9080.36
5/21/20260.330.340.330.332,224,0730.33
5/20/20260.320.340.310.333,265,8600.33