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

2.1100
+0.1800 (9.33%)
NYSE · Last Trade: Sep 19th, 5:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20261.922.191.922.11566,3262.11
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
9/11/20260.140.150.100.1163,561,5580.11
9/10/20260.160.160.150.165,964,4030.16
9/09/20260.160.160.160.164,318,4440.16
9/08/20260.160.170.150.1612,752,4150.16
9/04/20260.190.190.180.193,424,4250.19
9/03/20260.170.200.160.1912,520,9630.19
9/02/20260.170.170.170.171,391,9120.17
9/01/20260.170.170.160.172,080,9830.17
8/31/20260.170.170.160.172,688,5690.17
8/28/20260.180.180.170.174,500,1790.17
8/27/20260.180.180.170.182,973,4260.18
8/26/20260.180.190.170.185,311,7390.18
8/25/20260.180.190.180.193,900,6200.19
8/24/20260.190.190.180.183,899,7780.18
8/21/20260.190.200.180.182,935,7980.18
8/20/20260.190.190.180.195,298,4520.19
8/19/20260.190.210.190.203,588,1450.20
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