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

Last Price0.3000

Change+0.0085 (2.92%)

NYSE · Last Trade: Dec 31st, 4:39 PM EST

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

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	0.31	0.33	0.29	0.29	7,505,199	0.29
12/29/2025	0.34	0.34	0.30	0.31	6,610,537	0.31
12/26/2025	0.34	0.34	0.33	0.34	2,589,790	0.34
12/24/2025	0.34	0.34	0.33	0.34	2,193,243	0.34
12/23/2025	0.35	0.37	0.34	0.35	2,150,218	0.35
12/22/2025	0.38	0.38	0.35	0.36	3,820,564	0.36
12/19/2025	0.34	0.36	0.34	0.35	2,929,097	0.35
12/18/2025	0.34	0.35	0.33	0.34	2,827,674	0.34
12/17/2025	0.35	0.35	0.33	0.33	4,221,061	0.33
12/16/2025	0.33	0.37	0.32	0.34	8,500,194	0.34
12/15/2025	0.35	0.38	0.30	0.30	21,572,884	0.30
12/12/2025	0.46	0.46	0.42	0.42	2,607,876	0.42
12/11/2025	0.43	0.45	0.42	0.45	1,842,953	0.45
12/10/2025	0.43	0.44	0.42	0.42	2,316,728	0.42
12/09/2025	0.42	0.43	0.42	0.43	1,604,121	0.43
12/08/2025	0.42	0.43	0.41	0.41	1,719,222	0.41
12/05/2025	0.44	0.45	0.41	0.42	2,256,356	0.42
12/04/2025	0.44	0.45	0.43	0.44	2,419,817	0.44
12/03/2025	0.41	0.45	0.40	0.44	3,267,174	0.44
12/02/2025	0.41	0.42	0.41	0.41	1,203,812	0.41
12/01/2025	0.42	0.42	0.41	0.41	1,789,676	0.41
11/28/2025	0.42	0.44	0.42	0.43	1,444,200	0.43
11/26/2025	0.43	0.44	0.42	0.42	2,615,065	0.42
11/25/2025	0.41	0.44	0.40	0.43	5,959,415	0.43
11/24/2025	0.41	0.42	0.41	0.41	2,184,691	0.41
11/21/2025	0.38	0.41	0.38	0.41	2,900,835	0.41
11/20/2025	0.43	0.44	0.37	0.38	4,445,297	0.38
11/19/2025	0.43	0.44	0.42	0.42	2,052,856	0.42
11/18/2025	0.41	0.44	0.41	0.43	1,846,816	0.43
11/17/2025	0.43	0.44	0.42	0.42	2,313,425	0.42
11/14/2025	0.43	0.46	0.41	0.43	2,857,265	0.43
11/13/2025	0.46	0.46	0.43	0.44	3,684,015	0.44
11/12/2025	0.45	0.46	0.44	0.45	3,647,367	0.45
11/11/2025	0.45	0.45	0.43	0.44	1,816,228	0.44
11/10/2025	0.46	0.47	0.45	0.45	4,115,793	0.45
11/07/2025	0.41	0.45	0.40	0.44	4,177,914	0.44
11/06/2025	0.47	0.47	0.42	0.42	4,231,801	0.42
11/05/2025	0.45	0.48	0.44	0.46	4,997,515	0.46
11/04/2025	0.47	0.47	0.43	0.43	7,480,868	0.43
11/03/2025	0.51	0.51	0.47	0.47	9,696,770	0.47
10/31/2025	0.51	0.52	0.51	0.51	3,359,955	0.51
10/30/2025	0.52	0.53	0.50	0.50	4,507,862	0.50
10/29/2025	0.53	0.54	0.52	0.52	4,497,215	0.52
10/28/2025	0.52	0.55	0.51	0.53	9,143,876	0.53
10/27/2025	0.54	0.54	0.52	0.52	5,314,319	0.52
10/24/2025	0.52	0.55	0.52	0.52	5,973,702	0.52
10/23/2025	0.49	0.56	0.49	0.51	15,945,994	0.51
10/22/2025	0.52	0.52	0.48	0.48	10,546,356	0.48
10/21/2025	0.54	0.54	0.52	0.52	4,761,349	0.52
10/20/2025	0.53	0.56	0.53	0.55	6,157,860	0.55
10/17/2025	0.52	0.53	0.51	0.52	4,519,343	0.52
10/16/2025	0.56	0.56	0.52	0.52	5,251,592	0.52
10/15/2025	0.60	0.60	0.54	0.56	8,329,572	0.56
10/14/2025	0.53	0.61	0.52	0.58	10,178,418	0.58
10/13/2025	0.54	0.54	0.52	0.54	4,620,721	0.54
10/10/2025	0.56	0.56	0.52	0.52	7,421,598	0.52
10/09/2025	0.58	0.58	0.55	0.56	8,474,158	0.56
10/08/2025	0.60	0.00	0.56	0.57	14,049,975	0.57
10/07/2025	0.61	0.62	0.54	0.57	18,877,002	0.57
10/06/2025	0.58	0.67	0.57	0.67	21,640,524	0.67
10/03/2025	0.54	0.60	0.53	0.56	17,963,593	0.56
10/02/2025	0.51	0.52	0.51	0.52	4,387,294	0.52
10/01/2025	0.50	0.51	0.50	0.51	1,948,307	0.51