Ocean Power Technologies Inc (OPTT) Historical Stock Data

0.40 ↓0.06 (-12.24%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OPTT is down -2.01% a day on average. There have been 10 days where Ocean Power Technologies Inc closed green and 20 days where OPTT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-01	0.44	0.40	↓$0.04 (-9.54%)	0.40	0.45	5.40M
2025-03-31	0.45	0.46	↑$0.01 (1.22%)	0.43	0.46	3.44M
2025-03-28	0.49	0.47	↓$0.02 (-4.37%)	0.44	0.49	4.11M
2025-03-27	0.49	0.48	↓$0.02 (-3.46%)	0.47	0.50	2.91M
2025-03-26	0.55	0.50	↓$0.05 (-8.61%)	0.50	0.55	3.41M
2025-03-25	0.54	0.54	↑$0.00 (0.33%)	0.52	0.59	7.40M
2025-03-24	0.60	0.53	↓$0.07 (-12.17%)	0.53	0.63	16.31M
2025-03-21	0.47	0.53	↑$0.06 (12.54%)	0.46	0.54	6.44M
2025-03-20	0.51	0.47	↓$0.03 (-6.68%)	0.47	0.52	3.54M
2025-03-19	0.51	0.50	↓$0.01 (-1.08%)	0.50	0.53	3.15M
2025-03-18	0.50	0.50	↑$0.00 (0.60%)	0.50	0.53	7.18M
2025-03-17	0.52	0.61	↑$0.09 (17.81%)	0.52	0.64	11.48M
2025-03-14	0.50	0.51	↑$0.01 (1.94%)	0.49	0.52	3.18M
2025-03-13	0.54	0.50	↓$0.04 (-7.43%)	0.48	0.56	6.11M
2025-03-12	0.52	0.51	↓$0.01 (-1.92%)	0.49	0.54	4.35M
2025-03-11	0.44	0.48	↑$0.04 (9.11%)	0.43	0.49	3.04M
2025-03-10	0.50	0.45	↓$0.04 (-8.94%)	0.45	0.50	4.57M
2025-03-07	0.50	0.50	↓$0.00 (-0.40%)	0.47	0.52	3.74M
2025-03-06	0.54	0.51	↓$0.04 (-6.67%)	0.50	0.55	3.45M
2025-03-05	0.57	0.55	↓$0.02 (-3.47%)	0.52	0.58	3.06M
2025-03-04	0.50	0.51	↑$0.01 (2.34%)	0.47	0.54	7.14M
2025-03-03	0.61	0.54	↓$0.07 (-11.45%)	0.53	0.61	4.54M
2025-02-28	0.58	0.60	↑$0.02 (3.82%)	0.55	0.61	2.82M
2025-02-27	0.66	0.59	↓$0.08 (-11.36%)	0.58	0.67	2.97M
2025-02-26	0.65	0.64	↓$0.00 (-0.42%)	0.64	0.69	3.63M
2025-02-25	0.60	0.63	↑$0.03 (5.08%)	0.53	0.64	10.41M
2025-02-24	0.66	0.62	↓$0.04 (-5.66%)	0.60	0.67	5.87M
2025-02-21	0.70	0.64	↓$0.06 (-7.93%)	0.64	0.73	5.58M
2025-02-20	0.69	0.68	↓$0.01 (-1.61%)	0.66	0.71	3.90M
2025-02-19	0.71	0.70	↓$0.01 (-1.80%)	0.70	0.74	3.84M