Ocean Power Technologies, Inc. (OPTT)

Ocean Power Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.50	0.57	0.50	0.55	0.55	11.11%	7,804,812
May 12, 2025	0.50	0.52	0.47	0.50	0.50	5.27%	3,605,835
May 9, 2025	0.47	0.49	0.46	0.47	0.47	0.58%	2,193,505
May 8, 2025	0.49	0.49	0.46	0.47	0.47	-1.35%	2,524,827
May 7, 2025	0.45	0.48	0.45	0.47	0.47	6.57%	2,601,143
May 6, 2025	0.50	0.50	0.43	0.44	0.44	-11.34%	4,493,689
May 5, 2025	0.48	0.51	0.45	0.50	0.50	15.74%	12,546,100
May 2, 2025	0.43	0.45	0.42	0.43	0.43	1.71%	2,235,793
May 1, 2025	0.41	0.43	0.40	0.43	0.43	4.54%	1,916,339
Apr 30, 2025	0.40	0.41	0.39	0.41	0.41	-0.78%	1,822,500
Apr 29, 2025	0.42	0.42	0.40	0.41	0.41	-2.82%	1,232,446
Apr 28, 2025	0.43	0.44	0.41	0.42	0.42	-2.08%	2,751,019
Apr 25, 2025	0.47	0.48	0.42	0.43	0.43	1.20%	7,924,969
Apr 24, 2025	0.41	0.45	0.40	0.43	0.43	5.83%	8,197,922
Apr 23, 2025	0.40	0.42	0.40	0.40	0.40	3.65%	1,553,399
Apr 22, 2025	0.37	0.40	0.37	0.39	0.39	3.98%	1,858,571
Apr 21, 2025	0.39	0.39	0.36	0.37	0.37	-6.50%	1,891,194
Apr 17, 2025	0.41	0.42	0.38	0.40	0.40	-1.45%	1,795,391
Apr 16, 2025	0.42	0.42	0.39	0.41	0.41	-5.19%	2,606,552
Apr 15, 2025	0.46	0.49	0.42	0.43	0.43	-3.49%	3,385,186
Apr 14, 2025	0.45	0.46	0.42	0.44	0.44	7.15%	5,242,089
Apr 11, 2025	0.44	0.44	0.39	0.41	0.41	4.10%	7,328,559
Apr 10, 2025	0.45	0.45	0.39	0.40	0.40	1.64%	4,359,352
Apr 9, 2025	0.34	0.39	0.33	0.39	0.39	16.39%	4,091,638
Apr 8, 2025	0.38	0.40	0.33	0.34	0.34	-3.67%	4,905,664
Apr 7, 2025	0.31	0.39	0.31	0.35	0.35	5.41%	5,091,847
Apr 4, 2025	0.37	0.38	0.30	0.33	0.33	-16.20%	7,408,877
Apr 3, 2025	0.38	0.41	0.37	0.40	0.40	-4.10%	2,580,927
Apr 2, 2025	0.40	0.42	0.39	0.41	0.41	3.00%	3,063,915
Apr 1, 2025	0.44	0.45	0.40	0.40	0.40	-12.24%	5,421,129
Mar 31, 2025	0.45	0.46	0.43	0.46	0.46	-2.73%	3,443,185
Mar 28, 2025	0.49	0.49	0.44	0.47	0.47	-1.86%	4,119,617
Mar 27, 2025	0.49	0.50	0.47	0.48	0.48	-4.50%	2,931,520
Mar 26, 2025	0.55	0.55	0.50	0.50	0.50	-7.72%	3,429,503
Mar 25, 2025	0.54	0.59	0.52	0.54	0.54	2.81%	7,408,178
Mar 24, 2025	0.60	0.63	0.53	0.53	0.53	-0.64%	16,356,494
Mar 21, 2025	0.47	0.54	0.46	0.53	0.53	11.99%	6,444,980
Mar 20, 2025	0.51	0.52	0.47	0.47	0.47	-6.12%	3,581,210
Mar 19, 2025	0.51	0.53	0.50	0.50	0.50	0.30%	3,163,428
Mar 18, 2025	0.50	0.53	0.50	0.50	0.50	-17.89%	7,182,600
Mar 17, 2025	0.52	0.64	0.52	0.61	0.61	20.12%	11,542,668
Mar 14, 2025	0.50	0.52	0.49	0.51	0.51	2.02%	3,222,304
Mar 13, 2025	0.54	0.56	0.48	0.50	0.50	-1.26%	6,125,243
Mar 12, 2025	0.52	0.54	0.49	0.51	0.51	5.46%	4,359,523
Mar 11, 2025	0.44	0.49	0.43	0.48	0.48	6.69%	3,062,282
Mar 10, 2025	0.50	0.50	0.45	0.45	0.45	-10.22%	4,459,131
Mar 7, 2025	0.50	0.52	0.47	0.50	0.50	-0.79%	3,749,376
Mar 6, 2025	0.54	0.55	0.50	0.51	0.51	-8.64%	3,503,737
Mar 5, 2025	0.57	0.58	0.52	0.55	0.55	8.07%	3,071,216
Mar 4, 2025	0.50	0.54	0.47	0.51	0.51	-4.57%	7,152,036

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.