Ocean Power Technologies, Inc. - OPTT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 24, 2025	0.41	0.43	0.43	0.45	0.4	8.07M
April 23, 2025	0.4	0.4	0.4	0.42	0.4	1.53M
April 22, 2025	0.37	0.39	0.39	0.4	0.37	1.77M
April 21, 2025	0.39	0.37	0.37	0.39	0.36	1.89M
April 17, 2025	0.41	0.4	0.4	0.42	0.38	1.77M
April 16, 2025	0.42	0.41	0.41	0.42	0.39	2.61M
April 15, 2025	0.46	0.43	0.43	0.49	0.42	3.24M
April 14, 2025	0.45	0.44	0.44	0.46	0.42	5.24M
April 11, 2025	0.44	0.41	0.41	0.44	0.39	7.33M
April 10, 2025	0.45	0.4	0.4	0.45	0.39	4.3M
April 09, 2025	0.34	0.39	0.39	0.39	0.33	3.9M
April 08, 2025	0.38	0.34	0.34	0.4	0.33	4.8M
April 07, 2025	0.31	0.35	0.35	0.39	0.31	5.09M
April 04, 2025	0.37	0.33	0.33	0.38	0.3	7.41M
April 03, 2025	0.38	0.4	0.4	0.41	0.37	2.49M
April 02, 2025	0.4	0.41	0.41	0.42	0.39	3.03M
April 01, 2025	0.44	0.4	0.4	0.45	0.4	5.42M
March 31, 2025	0.45	0.46	0.46	0.46	0.43	3.44M
March 28, 2025	0.49	0.47	0.47	0.49	0.44	4.06M
March 27, 2025	0.49	0.48	0.48	0.5	0.47	2.93M
March 26, 2025	0.55	0.5	0.5	0.55	0.5	3.43M
March 25, 2025	0.54	0.54	0.54	0.59	0.52	7.41M
March 24, 2025	0.6	0.53	0.53	0.63	0.53	16.36M
March 21, 2025	0.47	0.53	0.53	0.54	0.46	6.16M
March 20, 2025	0.51	0.47	0.47	0.52	0.47	3.58M
March 19, 2025	0.51	0.5	0.5	0.53	0.5	3.16M
March 18, 2025	0.5	0.5	0.5	0.53	0.5	7.18M
March 17, 2025	0.52	0.61	0.61	0.64	0.52	10.29M
March 14, 2025	0.5	0.51	0.51	0.52	0.49	3.22M
March 13, 2025	0.54	0.5	0.5	0.56	0.48	6.13M
March 12, 2025	0.52	0.51	0.51	0.54	0.49	4.2M
March 11, 2025	0.44	0.48	0.48	0.49	0.43	3.06M
March 10, 2025	0.5	0.45	0.45	0.5	0.45	4.59M
March 07, 2025	0.5	0.5	0.5	0.52	0.47	3.69M
March 06, 2025	0.54	0.51	0.51	0.55	0.5	3.5M
March 05, 2025	0.57	0.55	0.55	0.58	0.52	3.07M
March 04, 2025	0.5	0.51	0.51	0.54	0.47	7.07M
March 03, 2025	0.61	0.54	0.54	0.61	0.53	4.55M
February 28, 2025	0.58	0.6	0.6	0.61	0.55	2.82M
February 27, 2025	0.66	0.59	0.59	0.67	0.58	3M
February 26, 2025	0.65	0.64	0.64	0.69	0.64	3.51M
February 25, 2025	0.6	0.63	0.63	0.64	0.53	10.16M
February 24, 2025	0.66	0.62	0.62	0.67	0.6	5.88M
February 21, 2025	0.7	0.64	0.64	0.73	0.64	5.2M
February 20, 2025	0.69	0.68	0.68	0.71	0.66	3.92M
February 19, 2025	0.71	0.7	0.7	0.74	0.69	3.84M
February 18, 2025	0.72	0.71	0.71	0.73	0.69	5.23M
February 14, 2025	0.79	0.74	0.74	0.8	0.73	6.49M
February 13, 2025	0.8	0.8	0.8	0.83	0.77	5.39M
February 12, 2025	0.75	0.8	0.8	0.8	0.74	5.5M
February 11, 2025	0.79	0.75	0.75	0.81	0.75	6.81M
February 10, 2025	0.83	0.8	0.8	0.87	0.78	9.92M
February 07, 2025	0.85	0.83	0.83	0.92	0.8	10.36M
February 06, 2025	0.89	0.85	0.85	0.98	0.83	19.76M
February 05, 2025	0.77	0.91	0.91	0.92	0.76	32.6M
February 04, 2025	0.66	0.74	0.74	0.77	0.66	13.35M
February 03, 2025	0.58	0.67	0.67	0.71	0.55	13.14M
January 31, 2025	0.74	0.66	0.66	0.75	0.65	20.25M
January 30, 2025	0.67	0.64	0.64	0.69	0.62	11.23M
January 29, 2025	0.65	0.67	0.67	0.76	0.65	13.05M

Ocean Power Technologies, Inc. (OPTT) AMEX