Ocean Power Technologies Inc (OPTT) Historical Stock Data

1.11 ↑0.10 (9.90%)

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

Historical Data

In the past 30 trading days, OPTT is up 4.23% a day on average. There have been 15 days where Ocean Power Technologies Inc closed green and 15 days where OPTT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-03	0.94	1.11	↑$0.17 (18.07%)	0.87	1.15	39.73M
2025-01-02	0.92	1.01	↑$0.09 (9.39%)	0.85	1.01	47.89M
2024-12-31	1.11	1.02	↓$0.09 (-8.11%)	0.73	1.37	171.83M
2024-12-30	0.56	0.88	↑$0.32 (58.53%)	0.51	0.95	297.78M
2024-12-27	0.56	0.48	↓$0.08 (-14.09%)	0.45	0.63	81.70M
2024-12-26	0.35	0.45	↑$0.10 (29.46%)	0.34	0.47	91.41M
2024-12-24	0.34	0.33	↓$0.01 (-3.32%)	0.32	0.34	4.30M
2024-12-23	0.34	0.33	↓$0.00 (-0.98%)	0.33	0.35	15.81M
2024-12-20	0.31	0.34	↑$0.03 (8.23%)	0.29	0.34	13.03M
2024-12-19	0.34	0.31	↓$0.03 (-7.73%)	0.30	0.34	13.53M
2024-12-18	0.29	0.32	↑$0.03 (8.97%)	0.29	0.35	24.03M
2024-12-17	0.32	0.29	↓$0.03 (-9.94%)	0.27	0.32	18.07M
2024-12-16	0.36	0.32	↓$0.04 (-11.11%)	0.31	0.39	35.64M
2024-12-13	0.29	0.34	↑$0.04 (15.16%)	0.29	0.34	29M
2024-12-12	0.30	0.29	↓$0.00 (-1.05%)	0.28	0.31	9M
2024-12-11	0.30	0.30	↓$0.01 (-1.75%)	0.29	0.31	9.55M
2024-12-10	0.32	0.30	↓$0.03 (-7.98%)	0.28	0.33	18.22M
2024-12-09	0.37	0.32	↓$0.05 (-13.51%)	0.32	0.37	26.67M
2024-12-06	0.37	0.34	↓$0.03 (-8.22%)	0.33	0.38	18.58M
2024-12-05	0.38	0.37	↓$0.01 (-3.64%)	0.36	0.40	18.44M
2024-12-04	0.40	0.41	↑$0.01 (2.87%)	0.38	0.48	75.49M
2024-12-03	0.36	0.37	↑$0.01 (2.78%)	0.30	0.42	102.98M
2024-12-02	0.70	0.70	↑$0.00 (0.00%)	0.60	0.82	343.18M
2024-11-29	0.44	0.50	↑$0.06 (13.38%)	0.42	0.53	89.25M
2024-11-27	0.36	0.37	↑$0.01 (3.34%)	0.33	0.43	212.63M
2024-11-26	0.20	0.29	↑$0.09 (45.95%)	0.20	0.29	254.65M
2024-11-25	0.18	0.18	↑$0.00 (2.29%)	0.17	0.20	23.02M
2024-11-22	0.16	0.16	↓$0.00 (-2.69%)	0.16	0.19	22.37M
2024-11-21	0.15	0.15	↑$0.00 (2.67%)	0.15	0.15	1.85M
2024-11-20	0.15	0.15	↓$0.00 (-0.13%)	0.15	0.16	4.86M