Ocean Power Technologies, Inc. (OPTT) AMEX

0.35

-0.0072(-2.02%)

Updated at December 23 03:25PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 19, 2025	0.34	0.35	0.35	0.36	0.34	2.93M
December 18, 2025	0.34	0.34	0.34	0.35	0.33	2.86M
December 17, 2025	0.35	0.33	0.33	0.35	0.33	4.26M
December 16, 2025	0.33	0.34	0.34	0.37	0.32	8.55M
December 15, 2025	0.36	0.3	0.3	0.38	0.3	21.77M
December 12, 2025	0.46	0.42	0.42	0.46	0.42	2.61M
December 11, 2025	0.44	0.45	0.45	0.45	0.43	1.86M
December 10, 2025	0.43	0.42	0.42	0.44	0.42	2.41M
December 09, 2025	0.42	0.43	0.43	0.43	0.42	1.61M
December 08, 2025	0.42	0.42	0.42	0.43	0.41	1.72M
December 05, 2025	0.44	0.42	0.42	0.45	0.41	2.26M
December 04, 2025	0.44	0.44	0.44	0.45	0.43	2.43M
December 03, 2025	0.41	0.44	0.44	0.45	0.4	3.29M
December 02, 2025	0.41	0.41	0.41	0.42	0.41	1.22M
December 01, 2025	0.42	0.41	0.41	0.42	0.41	1.82M
November 28, 2025	0.42	0.43	0.43	0.44	0.42	1.44M
November 26, 2025	0.43	0.42	0.42	0.44	0.42	2.62M
November 25, 2025	0.41	0.43	0.43	0.44	0.4	5.99M
November 24, 2025	0.41	0.41	0.41	0.42	0.41	2.19M
November 21, 2025	0.38	0.41	0.41	0.41	0.38	2.9M
November 20, 2025	0.43	0.38	0.38	0.44	0.37	4.47M
November 19, 2025	0.43	0.42	0.42	0.44	0.42	2.06M
November 18, 2025	0.41	0.43	0.43	0.44	0.41	1.85M
November 17, 2025	0.43	0.42	0.42	0.44	0.42	2.33M
November 14, 2025	0.43	0.43	0.43	0.46	0.41	2.86M
November 13, 2025	0.46	0.44	0.44	0.46	0.44	3.72M
November 12, 2025	0.45	0.45	0.45	0.46	0.44	3.72M
November 11, 2025	0.45	0.44	0.44	0.45	0.43	1.84M
November 10, 2025	0.46	0.45	0.45	0.47	0.45	4.17M
November 07, 2025	0.41	0.44	0.44	0.45	0.4	4.18M
November 06, 2025	0.47	0.42	0.42	0.47	0.42	4.3M
November 05, 2025	0.45	0.46	0.46	0.48	0.44	5.04M
November 04, 2025	0.47	0.43	0.43	0.47	0.43	7.52M
November 03, 2025	0.51	0.47	0.47	0.51	0.47	9.77M
October 31, 2025	0.51	0.51	0.51	0.52	0.51	3.36M
October 30, 2025	0.52	0.5	0.5	0.53	0.5	4.54M
October 29, 2025	0.53	0.52	0.52	0.54	0.52	4.85M
October 28, 2025	0.52	0.53	0.53	0.55	0.51	9.15M
October 27, 2025	0.54	0.52	0.52	0.54	0.52	5.35M
October 24, 2025	0.52	0.52	0.52	0.55	0.52	5.81M
October 23, 2025	0.49	0.51	0.51	0.56	0.49	15.51M
October 22, 2025	0.52	0.48	0.48	0.52	0.48	10.73M
October 21, 2025	0.54	0.52	0.52	0.54	0.52	4.81M
October 20, 2025	0.53	0.55	0.55	0.56	0.53	6.18M
October 17, 2025	0.52	0.52	0.52	0.53	0.51	4.52M
October 16, 2025	0.56	0.52	0.52	0.56	0.52	5.27M
October 15, 2025	0.6	0.56	0.56	0.6	0.54	8.35M
October 14, 2025	0.53	0.58	0.58	0.61	0.52	10.23M
October 13, 2025	0.54	0.54	0.54	0.54	0.52	4.64M
October 10, 2025	0.56	0.52	0.52	0.56	0.52	7.42M
October 09, 2025	0.58	0.56	0.56	0.58	0.55	8.5M
October 08, 2025	0.6	0.57	0.57	0.61	0.56	14.07M
October 07, 2025	0.61	0.57	0.57	0.62	0.54	18.94M
October 06, 2025	0.58	0.67	0.67	0.67	0.57	21.73M
October 03, 2025	0.54	0.56	0.56	0.6	0.53	17.84M
October 02, 2025	0.51	0.52	0.52	0.52	0.51	4.25M
October 01, 2025	0.5	0.51	0.51	0.51	0.5	1.96M
September 30, 2025	0.51	0.5	0.5	0.51	0.5	3.23M
September 29, 2025	0.52	0.51	0.51	0.54	0.5	3.29M
September 26, 2025	0.55	0.52	0.52	0.55	0.52	2.67M