Ocean Power Technologies Inc (OPTT) Historical Stock Data
0.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPTT is down -0.35% a day on average. There have been 17 days where Ocean Power Technologies Inc closed green and 13 days where OPTT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.15 | 0.15 | ↓$0.00 (-0.13%) | 0.15 | 0.16 | 4.86M |
| 2024-11-19 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 2.74M |
| 2024-11-18 | 0.15 | 0.15 | ↑$0.00 (2.81%) | 0.14 | 0.15 | 1.72M |
| 2024-11-15 | 0.15 | 0.14 | ↓$0.00 (-3.45%) | 0.14 | 0.15 | 2.13M |
| 2024-11-14 | 0.14 | 0.14 | ↓$0.00 (-1.80%) | 0.14 | 0.15 | 1.56M |
| 2024-11-13 | 0.15 | 0.15 | ↓$0.01 (-4.28%) | 0.14 | 0.15 | 2.75M |
| 2024-11-12 | 0.15 | 0.15 | ↑$0.00 (1.33%) | 0.15 | 0.16 | 3.78M |
| 2024-11-11 | 0.15 | 0.15 | ↓$0.00 (-0.47%) | 0.15 | 0.15 | 2.16M |
| 2024-11-08 | 0.15 | 0.15 | ↓$0.00 (-0.54%) | 0.15 | 0.15 | 1.71M |
| 2024-11-07 | 0.15 | 0.15 | ↑$0.00 (0.95%) | 0.15 | 0.15 | 1.67M |
| 2024-11-06 | 0.15 | 0.15 | ↑$0.00 (1.38%) | 0.15 | 0.15 | 2.48M |
| 2024-11-05 | 0.15 | 0.15 | ↑$0.00 (1.15%) | 0.15 | 0.15 | 1.57M |
| 2024-11-04 | 0.15 | 0.15 | ↑$0.00 (1.17%) | 0.15 | 0.15 | 1.45M |
| 2024-11-01 | 0.15 | 0.14 | ↓$0.01 (-3.67%) | 0.14 | 0.15 | 2.34M |
| 2024-10-31 | 0.15 | 0.15 | ↑$0.00 (0.20%) | 0.15 | 0.15 | 2.35M |
| 2024-10-30 | 0.15 | 0.15 | ↑$0.00 (1.99%) | 0.15 | 0.15 | 2.61M |
| 2024-10-29 | 0.15 | 0.15 | ↓$0.00 (-2.75%) | 0.14 | 0.15 | 2.51M |
| 2024-10-28 | 0.15 | 0.15 | ↑$0.00 (2.67%) | 0.15 | 0.16 | 2.73M |
| 2024-10-25 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.15 | 0.15 | 1.25M |
| 2024-10-24 | 0.15 | 0.15 | ↓$0.00 (-2.55%) | 0.15 | 0.16 | 2.91M |
| 2024-10-23 | 0.16 | 0.15 | ↓$0.01 (-5.73%) | 0.15 | 0.16 | 1.64M |
| 2024-10-22 | 0.16 | 0.16 | ↑$0.00 (0.57%) | 0.16 | 0.16 | 1.02M |
| 2024-10-21 | 0.16 | 0.16 | ↓$0.00 (-1.30%) | 0.16 | 0.16 | 1.80M |
| 2024-10-18 | 0.16 | 0.16 | ↑$0.00 (0.25%) | 0.16 | 0.17 | 2.81M |
| 2024-10-17 | 0.16 | 0.16 | ↑$0.00 (0.44%) | 0.16 | 0.16 | 1.27M |
| 2024-10-16 | 0.16 | 0.16 | ↓$0.00 (-0.25%) | 0.16 | 0.16 | 2.44M |
| 2024-10-15 | 0.16 | 0.16 | ↓$0.00 (-1.42%) | 0.16 | 0.16 | 1.31M |
| 2024-10-14 | 0.16 | 0.16 | ↑$0.00 (1.15%) | 0.15 | 0.17 | 2.95M |
| 2024-10-11 | 0.15 | 0.15 | ↑$0.00 (0.86%) | 0.15 | 0.16 | 1.46M |
| 2024-10-10 | 0.15 | 0.15 | ↑$0.00 (1.00%) | 0.15 | 0.15 | 1.01M |
Create an account or log in to view more rows.
$OPTT let’s go!! Squeeze time
$OPTT jeez
$OPTT HODL
$OPTT we need to get moving
$OPTT omg lol
$OPTT steady steady n hold
$OPTT Just buy and hold
$OPTT yes
keep going down
let's go
stop stalling
$OPTT Not another do nothing day
$OPTT LOADING UP HERE!