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

Last Price0.4706

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 4th, 6:02 AM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	0.48	0.51	0.44	0.47	8,948,820	0.47
2/02/2026	0.50	0.51	0.47	0.48	9,075,654	0.48
1/30/2026	0.55	0.55	0.49	0.50	11,939,430	0.50
1/29/2026	0.62	0.62	0.52	0.56	19,520,904	0.56
1/28/2026	0.70	0.72	0.60	0.64	28,988,693	0.64
1/27/2026	0.55	0.70	0.52	0.70	56,422,713	0.70
1/26/2026	0.60	0.72	0.55	0.57	232,633,744	0.57
1/23/2026	0.46	0.49	0.43	0.46	13,616,726	0.46
1/22/2026	0.41	0.43	0.39	0.43	5,710,764	0.43
1/21/2026	0.41	0.42	0.38	0.40	5,058,932	0.40
1/20/2026	0.41	0.42	0.40	0.41	6,155,596	0.41
1/16/2026	0.42	0.43	0.41	0.42	4,168,374	0.42
1/15/2026	0.45	0.45	0.42	0.43	7,362,137	0.43
1/14/2026	0.46	0.47	0.42	0.45	8,744,382	0.45
1/13/2026	0.51	0.52	0.46	0.47	7,579,095	0.47
1/12/2026	0.51	0.55	0.47	0.48	14,010,591	0.48
1/09/2026	0.54	0.54	0.46	0.48	17,105,667	0.48
1/08/2026	0.44	0.57	0.43	0.53	43,979,036	0.53
1/07/2026	0.46	0.46	0.42	0.43	18,047,707	0.43
1/06/2026	0.43	0.46	0.37	0.43	90,984,889	0.43
1/05/2026	0.34	0.35	0.33	0.34	4,827,448	0.34
1/02/2026	0.32	0.32	0.30	0.32	3,363,426	0.32
12/31/2025	0.30	0.32	0.30	0.30	3,875,175	0.30
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