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

0.9724
-0.0476 (-4.67%)
NYSE · Last Trade: Oct 5th, 1:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20261.041.111.001.02658,8271.02
10/01/20261.301.381.011.02906,0501.02
9/30/20261.401.421.271.34452,4521.34
9/29/20261.651.661.351.36659,5671.36
9/28/20261.961.971.671.67545,7741.67
9/25/20262.102.152.002.01162,0612.01
9/24/20262.112.292.052.09321,0292.09
9/23/20262.102.222.012.20222,4952.20
9/22/20262.282.312.112.12336,5602.12
9/21/20262.182.382.142.30431,3142.30
9/18/20261.922.191.922.11567,8882.11
9/17/20261.891.991.821.93358,2231.93
9/16/20262.052.071.751.82792,4451.82
9/15/20262.542.602.002.05754,5602.05
9/14/20263.233.232.452.73757,2262.73
9/11/20260.140.150.100.1163,561,5583.19
9/10/20260.160.160.150.165,964,4034.80
9/09/20260.160.160.160.164,318,4444.76
9/08/20260.160.170.150.1612,752,4154.85
9/04/20260.190.190.180.193,424,4255.62
9/03/20260.170.200.160.1912,520,9635.83
9/02/20260.170.170.170.171,391,9125.01
9/01/20260.170.170.160.172,080,9835.01
8/31/20260.170.170.160.172,688,5695.20
8/28/20260.180.180.170.174,500,1795.13
8/27/20260.180.180.170.182,973,4265.37
8/26/20260.180.190.170.185,311,7395.44
8/25/20260.180.190.180.193,900,6205.59
8/24/20260.190.190.180.183,899,7785.45
8/21/20260.190.200.180.182,935,7985.53
8/20/20260.190.190.180.195,298,4525.66
8/19/20260.190.210.190.203,588,1455.91
8/18/20260.200.200.180.192,574,8465.64
8/17/20260.200.210.190.196,161,7555.80
8/14/20260.200.210.200.211,962,6326.21
8/13/20260.200.200.200.203,644,0226.15
8/12/20260.210.210.200.203,804,2296.01
8/11/20260.190.210.190.206,764,1166.12
8/10/20260.190.190.180.193,201,7395.61
8/07/20260.180.190.180.185,211,3935.54
8/06/20260.180.190.180.183,698,5915.31
8/05/20260.170.190.170.185,164,2525.40
8/04/20260.180.190.180.185,568,6195.47
8/03/20260.180.190.180.185,756,7285.40
7/31/20260.180.190.170.1817,369,5235.43
7/30/20260.160.170.160.166,262,9274.83
7/29/20260.150.160.140.156,062,5454.61
7/28/20260.140.150.130.158,087,9134.51
7/27/20260.150.160.140.145,771,0514.32
7/24/20260.180.180.140.1515,645,7974.50
7/23/20260.180.180.180.185,136,3275.51
7/22/20260.190.190.180.182,078,5635.49
7/21/20260.190.190.180.193,471,7585.70
7/20/20260.200.200.190.194,176,3155.75
7/17/20260.200.200.190.206,318,7855.88
7/16/20260.210.210.190.202,374,6495.91
7/15/20260.210.210.200.213,031,4576.30
7/14/20260.220.220.190.208,544,1916.01
7/13/20260.220.230.220.223,659,9036.52
7/10/20260.250.250.220.228,607,4556.63
7/09/20260.250.260.250.261,795,3817.65
7/08/20260.250.250.240.252,050,8417.50
7/07/20260.270.270.250.254,635,2207.64
7/06/20260.260.270.260.262,093,6547.90