Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

0.1829
+0.0005 (0.27%)
NYSE· Last Trade: Aug 5th, 2:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20260.180.190.180.185,568,6190.18
8/03/20260.180.190.180.185,756,7180.18
7/31/20260.180.190.170.1817,369,5230.18
7/30/20260.160.170.160.166,262,8270.16
7/29/20260.150.160.140.156,052,5440.15
7/28/20260.140.150.130.158,087,9130.15
7/27/20260.150.160.140.145,765,8510.14
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
7/16/20260.210.210.190.202,374,1490.20
7/15/20260.210.210.200.213,031,3570.21
7/14/20260.220.220.190.208,543,1910.20
7/13/20260.220.230.220.223,659,8980.22
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
7/06/20260.260.270.260.262,093,0830.26
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
5/19/20260.320.330.320.322,094,3730.32
5/18/20260.340.340.310.323,619,5150.32
5/15/20260.340.340.340.342,866,4130.34
5/14/20260.340.340.330.343,013,7190.34
5/13/20260.350.350.340.342,417,4380.34
5/12/20260.350.350.340.352,889,0220.35
5/11/20260.350.360.350.362,882,4260.36
5/08/20260.350.350.350.352,522,9570.35
5/07/20260.360.370.350.352,918,8250.35
5/06/20260.350.360.350.362,042,5710.36
5/05/20260.360.360.350.352,149,5860.35