Ocean Power Technologies ... (OPTT)
0.48
-0.02 (-4.00%)
At close: Mar 27, 2025, 3:59 PM
0.48
0.59%
Pre-market: Mar 28, 2025, 07:00 AM EDT
OPTT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | -0.02 | -4.00% | 2,819,833 |
| Mar 26, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | -0.04 | -7.41% | 3,429,503 |
| Mar 25, 2025 | 0.54 | 0.59 | 0.52 | 0.54 | 0.01 | 1.89% | 7,408,200 |
| Mar 24, 2025 | 0.60 | 0.63 | 0.53 | 0.53 | 0.00 | 0.00% | 16,356,500 |
| Mar 21, 2025 | 0.47 | 0.54 | 0.46 | 0.53 | 0.06 | 12.77% | 6,445,000 |
| Mar 20, 2025 | 0.51 | 0.52 | 0.47 | 0.47 | -0.03 | -6.00% | 3,581,210 |
| Mar 19, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.00 | 0.00% | 3,163,428 |
| Mar 18, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | -0.11 | -18.03% | 7,182,600 |
| Mar 17, 2025 | 0.52 | 0.64 | 0.52 | 0.61 | 0.10 | 19.61% | 11,542,700 |
| Mar 14, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.01 | 2.00% | 3,222,304 |
| Mar 13, 2025 | 0.54 | 0.56 | 0.48 | 0.50 | -0.01 | -1.96% | 6,125,243 |
| Mar 12, 2025 | 0.52 | 0.54 | 0.49 | 0.51 | 0.03 | 6.25% | 4,359,523 |
| Mar 11, 2025 | 0.44 | 0.48 | 0.43 | 0.48 | 0.03 | 6.67% | 3,062,300 |
| Mar 10, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 4,589,642 |
| Mar 7, 2025 | 0.50 | 0.52 | 0.47 | 0.50 | -0.01 | -1.96% | 3,749,400 |
| Mar 6, 2025 | 0.54 | 0.55 | 0.50 | 0.51 | -0.04 | -7.27% | 3,503,737 |
| Mar 5, 2025 | 0.57 | 0.58 | 0.52 | 0.55 | 0.04 | 7.84% | 3,071,216 |
| Mar 4, 2025 | 0.50 | 0.54 | 0.47 | 0.51 | -0.03 | -5.56% | 7,152,036 |
| Mar 3, 2025 | 0.61 | 0.61 | 0.52 | 0.54 | -0.06 | -10.00% | 4,549,949 |
| Feb 28, 2025 | 0.58 | 0.61 | 0.55 | 0.60 | 0.02 | 3.45% | 2,819,600 |
| Feb 27, 2025 | 0.66 | 0.67 | 0.58 | 0.58 | -0.06 | -9.38% | 2,996,810 |
| Feb 26, 2025 | 0.65 | 0.69 | 0.64 | 0.64 | 0.01 | 1.59% | 3,648,700 |
| Feb 25, 2025 | 0.60 | 0.64 | 0.53 | 0.63 | 0.01 | 1.61% | 10,466,926 |
| Feb 24, 2025 | 0.66 | 0.67 | 0.60 | 0.62 | -0.02 | -3.13% | 5,877,514 |
| Feb 21, 2025 | 0.70 | 0.72 | 0.64 | 0.64 | -0.04 | -5.88% | 5,624,809 |
| Feb 20, 2025 | 0.69 | 0.71 | 0.66 | 0.68 | -0.02 | -2.86% | 3,916,716 |
| Feb 19, 2025 | 0.71 | 0.74 | 0.69 | 0.70 | -0.01 | -1.41% | 3,840,127 |
| Feb 18, 2025 | 0.72 | 0.73 | 0.69 | 0.71 | -0.03 | -4.05% | 5,398,100 |
| Feb 14, 2025 | 0.79 | 0.80 | 0.73 | 0.74 | -0.06 | -7.50% | 6,490,807 |
| Feb 13, 2025 | 0.80 | 0.83 | 0.77 | 0.80 | 0.00 | 0.00% | 5,490,605 |
| Feb 12, 2025 | 0.75 | 0.80 | 0.74 | 0.80 | 0.05 | 6.67% | 5,676,900 |
| Feb 11, 2025 | 0.79 | 0.81 | 0.75 | 0.75 | -0.05 | -6.25% | 6,811,000 |
| Feb 10, 2025 | 0.83 | 0.87 | 0.78 | 0.80 | -0.03 | -3.61% | 9,924,311 |
| Feb 7, 2025 | 0.85 | 0.92 | 0.80 | 0.83 | -0.02 | -2.35% | 10,362,900 |
| Feb 6, 2025 | 0.89 | 0.98 | 0.83 | 0.85 | -0.06 | -6.59% | 19,762,937 |
| Feb 5, 2025 | 0.77 | 0.92 | 0.76 | 0.91 | 0.17 | 22.97% | 32,598,847 |
| Feb 4, 2025 | 0.66 | 0.77 | 0.66 | 0.74 | 0.07 | 10.45% | 13,352,000 |
| Feb 3, 2025 | 0.58 | 0.70 | 0.55 | 0.67 | 0.01 | 1.52% | 13,136,918 |
| Jan 31, 2025 | 0.74 | 0.75 | 0.65 | 0.66 | 0.02 | 3.13% | 20,246,448 |
| Jan 30, 2025 | 0.67 | 0.69 | 0.62 | 0.64 | -0.03 | -4.48% | 11,230,248 |
| Jan 29, 2025 | 0.65 | 0.76 | 0.65 | 0.67 | -0.03 | -4.29% | 13,050,020 |
| Jan 28, 2025 | 0.79 | 0.80 | 0.67 | 0.70 | -0.10 | -12.50% | 16,750,200 |
| Jan 27, 2025 | 0.81 | 0.88 | 0.75 | 0.80 | -0.05 | -5.88% | 11,595,500 |
| Jan 24, 2025 | 0.87 | 0.89 | 0.77 | 0.85 | 0.01 | 1.19% | 16,106,800 |
| Jan 23, 2025 | 0.93 | 0.95 | 0.83 | 0.84 | -0.11 | -11.58% | 17,796,900 |
| Jan 22, 2025 | 0.95 | 1.02 | 0.93 | 0.95 | 0.03 | 3.26% | 19,420,900 |
| Jan 21, 2025 | 0.93 | 0.99 | 0.88 | 0.92 | 0.00 | 0.00% | 16,904,029 |
| Jan 17, 2025 | 0.94 | 1.04 | 0.85 | 0.92 | -0.07 | -7.07% | 18,428,300 |
| Jan 16, 2025 | 0.86 | 1.03 | 0.83 | 0.99 | 0.13 | 15.12% | 26,405,700 |
| Jan 15, 2025 | 0.90 | 0.95 | 0.83 | 0.86 | -0.03 | -3.37% | 26,028,100 |