Ocean Power Technologies, Inc. OPTT
AMEX · United States · Producer Manufacturing
$1.34-0.02 (-1.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.34 | -1.47% | $1.40 | $1.42 | $1.27 | 451.40K |
| 2026-09-29 | $1.36 | -18.56% | $1.65 | $1.66 | $1.35 | 665.10K |
| 2026-09-28 | $1.67 | -16.92% | $1.96 | $1.97 | $1.67 | 544.10K |
| 2026-09-25 | $2.01 | -3.83% | $2.10 | $2.15 | $2.00 | 160.90K |
| 2026-09-24 | $2.09 | -5.00% | $2.11 | $2.29 | $2.05 | 321.00K |
| 2026-09-23 | $2.20 | +3.77% | $2.10 | $2.22 | $2.01 | 222.40K |
| 2026-09-22 | $2.12 | -7.83% | $2.28 | $2.31 | $2.11 | 336.00K |
| 2026-09-21 | $2.30 | +9.00% | $2.18 | $2.38 | $2.14 | 429.80K |
| 2026-09-18 | $2.11 | +9.33% | $1.92 | $2.19 | $1.92 | 566.10K |
| 2026-09-17 | $1.93 | +6.04% | $1.89 | $1.99 | $1.82 | 357.30K |
| 2026-09-16 | $1.82 | -11.22% | $2.05 | $2.07 | $1.75 | 791.90K |
| 2026-09-15 | $2.05 | -24.91% | $2.54 | $2.60 | $2.00 | 750.00K |
| 2026-09-14 | $2.73 | +2,381.82% | $3.23 | $3.23 | $2.45 | 762.60K |
| 2026-09-11 | $0.11 | -31.25% | $0.14 | $0.15 | $0.10 | 63.24M |
| 2026-09-10 | $0.16 | 0.00% | $0.16 | $0.16 | $0.15 | 6.13M |
| 2026-09-09 | $0.16 | 0.00% | $0.16 | $0.16 | $0.16 | 4.36M |
| 2026-09-08 | $0.16 | -15.79% | $0.16 | $0.17 | $0.15 | 12.79M |
| 2026-09-04 | $0.19 | 0.00% | $0.19 | $0.19 | $0.18 | 3.42M |
| 2026-09-03 | $0.19 | +11.76% | $0.17 | $0.20 | $0.16 | 12.54M |
| 2026-09-02 | $0.17 | 0.00% | $0.17 | $0.17 | $0.17 | 1.39M |
| 2026-09-01 | $0.17 | 0.00% | $0.17 | $0.17 | $0.16 | 2.08M |
| 2026-08-31 | $0.17 | 0.00% | $0.17 | $0.17 | $0.16 | 2.69M |
| 2026-08-28 | $0.17 | -5.56% | $0.18 | $0.18 | $0.17 | 4.50M |
| 2026-08-27 | $0.18 | 0.00% | $0.18 | $0.18 | $0.18 | 2.99M |
| 2026-08-26 | $0.18 | -5.26% | $0.18 | $0.19 | $0.17 | 5.32M |
| 2026-08-25 | $0.19 | +5.56% | $0.18 | $0.19 | $0.18 | 3.94M |
| 2026-08-24 | $0.18 | 0.00% | $0.19 | $0.19 | $0.18 | 3.90M |
| 2026-08-21 | $0.18 | -5.26% | $0.19 | $0.20 | $0.18 | 2.94M |
| 2026-08-20 | $0.19 | -5.00% | $0.19 | $0.19 | $0.18 | 5.33M |
| 2026-08-19 | $0.20 | +5.26% | $0.19 | $0.21 | $0.19 | 3.60M |
| 2026-08-18 | $0.19 | 0.00% | $0.20 | $0.20 | $0.18 | 2.58M |
| 2026-08-17 | $0.19 | -9.52% | $0.20 | $0.22 | $0.19 | 6.16M |
| 2026-08-14 | $0.21 | 0.00% | $0.21 | $0.21 | $0.20 | 1.96M |
| 2026-08-13 | $0.21 | +5.00% | $0.20 | $0.21 | $0.20 | 3.68M |
| 2026-08-12 | $0.20 | 0.00% | $0.21 | $0.21 | $0.20 | 3.86M |
| 2026-08-11 | $0.20 | +5.26% | $0.19 | $0.22 | $0.19 | 6.81M |
| 2026-08-10 | $0.19 | +5.56% | $0.19 | $0.19 | $0.18 | 3.20M |
| 2026-08-07 | $0.18 | 0.00% | $0.18 | $0.19 | $0.18 | 5.21M |
| 2026-08-06 | $0.18 | 0.00% | $0.18 | $0.19 | $0.18 | 3.71M |
| 2026-08-05 | $0.18 | 0.00% | $0.17 | $0.19 | $0.17 | 5.23M |
| 2026-08-04 | $0.18 | 0.00% | $0.18 | $0.19 | $0.18 | 5.57M |
| 2026-08-03 | $0.18 | 0.00% | $0.18 | $0.19 | $0.18 | 5.86M |
| 2026-07-31 | $0.18 | +12.50% | $0.18 | $0.19 | $0.17 | 17.37M |
| 2026-07-30 | $0.16 | +6.67% | $0.16 | $0.17 | $0.16 | 6.29M |
| 2026-07-29 | $0.15 | 0.00% | $0.15 | $0.16 | $0.15 | 6.08M |
| 2026-07-28 | $0.15 | +7.14% | $0.14 | $0.15 | $0.13 | 8.10M |
| 2026-07-27 | $0.14 | -6.67% | $0.15 | $0.16 | $0.14 | 5.81M |
| 2026-07-24 | $0.15 | -16.67% | $0.18 | $0.18 | $0.14 | 15.65M |
| 2026-07-23 | $0.18 | 0.00% | $0.18 | $0.18 | $0.18 | 5.18M |
| 2026-07-22 | $0.18 | -5.26% | $0.19 | $0.19 | $0.18 | 2.08M |
| 2026-07-21 | $0.19 | 0.00% | $0.19 | $0.19 | $0.18 | 3.47M |
| 2026-07-20 | $0.19 | -5.00% | $0.20 | $0.20 | $0.19 | 4.19M |
| 2026-07-17 | $0.20 | 0.00% | $0.20 | $0.20 | $0.19 | 6.32M |
| 2026-07-16 | $0.20 | -4.76% | $0.21 | $0.21 | $0.19 | 2.39M |
| 2026-07-15 | $0.21 | +5.00% | $0.21 | $0.21 | $0.20 | 3.05M |
| 2026-07-14 | $0.20 | -9.09% | $0.22 | $0.22 | $0.19 | 8.56M |
| 2026-07-13 | $0.22 | 0.00% | $0.22 | $0.23 | $0.22 | 3.68M |
| 2026-07-10 | $0.22 | -15.38% | $0.25 | $0.25 | $0.22 | 8.61M |
| 2026-07-09 | $0.26 | +4.00% | $0.25 | $0.26 | $0.25 | 1.80M |
| 2026-07-08 | $0.25 | 0.00% | $0.25 | $0.25 | $0.24 | 2.06M |
| 2026-07-07 | $0.25 | -3.85% | $0.27 | $0.27 | $0.25 | 4.64M |
| 2026-07-06 | $0.26 | 0.00% | $0.26 | $0.27 | $0.26 | 2.10M |
| 2026-07-02 | $0.26 | -3.70% | $0.28 | $0.28 | $0.25 | 2.72M |
| 2026-07-01 | $0.27 | +3.85% | $0.26 | $0.28 | $0.26 | 2.54M |
| 2026-06-30 | $0.26 | -3.70% | $0.27 | $0.27 | $0.26 | 2.27M |
| 2026-06-29 | $0.27 | +8.00% | $0.26 | $0.27 | $0.25 | 2.01M |
| 2026-06-26 | $0.25 | 0.00% | $0.24 | $0.26 | $0.24 | 2.07M |
| 2026-06-25 | $0.25 | -3.85% | $0.27 | $0.27 | $0.24 | 4.22M |
| 2026-06-24 | $0.26 | -7.14% | $0.28 | $0.28 | $0.26 | 4.36M |
| 2026-06-23 | $0.28 | 0.00% | $0.28 | $0.28 | $0.27 | 3.50M |
| 2026-06-22 | $0.28 | -3.45% | $0.29 | $0.30 | $0.28 | 2.83M |
| 2026-06-18 | $0.29 | +3.57% | $0.28 | $0.29 | $0.28 | 3.24M |
| 2026-06-17 | $0.28 | 0.00% | $0.29 | $0.29 | $0.28 | 3.42M |
| 2026-06-16 | $0.28 | -3.45% | $0.29 | $0.29 | $0.28 | 4.00M |
| 2026-06-15 | $0.29 | +7.41% | $0.29 | $0.30 | $0.28 | 6.48M |
| 2026-06-12 | $0.27 | -10.00% | $0.29 | $0.29 | $0.27 | 4.83M |
| 2026-06-11 | $0.30 | +11.11% | $0.28 | $0.30 | $0.28 | 4.98M |
| 2026-06-10 | $0.27 | -3.57% | $0.28 | $0.29 | $0.27 | 4.59M |
| 2026-06-09 | $0.28 | -6.67% | $0.30 | $0.31 | $0.27 | 11.00M |
| 2026-06-08 | $0.30 | +3.45% | $0.29 | $0.30 | $0.29 | 7.80M |
| 2026-06-05 | $0.29 | -25.64% | $0.32 | $0.32 | $0.29 | 31.61M |
| 2026-06-04 | $0.39 | -2.50% | $0.38 | $0.40 | $0.38 | 2.23M |
| 2026-06-03 | $0.40 | -4.76% | $0.43 | $0.44 | $0.39 | 7.41M |
| 2026-06-02 | $0.42 | +7.69% | $0.39 | $0.43 | $0.38 | 9.09M |
| 2026-06-01 | $0.39 | +2.63% | $0.39 | $0.39 | $0.38 | 3.20M |
| 2026-05-29 | $0.38 | -2.56% | $0.40 | $0.41 | $0.37 | 4.04M |
| 2026-05-28 | $0.39 | +5.41% | $0.37 | $0.39 | $0.37 | 5.17M |
| 2026-05-27 | $0.37 | +5.71% | $0.36 | $0.37 | $0.35 | 2.27M |
| 2026-05-26 | $0.35 | -2.78% | $0.36 | $0.38 | $0.35 | 4.09M |
| 2026-05-22 | $0.36 | +9.09% | $0.34 | $0.36 | $0.34 | 3.27M |