Dark

OPTT
Ocean Power Technologies, Inc.
stock NYSEAMERICAN

At Close

May 8, 2025 3:59:55 PM EDT

0.4700USD-1.182%(-0.0056)2,467,289

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 8, 2025 9:27:30 AM EDT

0.4925USD+3.925%(+0.0186)115,510

After-hours

May 8, 2025 4:55:30 PM EDT

0.4700USD+0.363%(0.0000)24,848

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.4800	0.480000	0.460000	0.470000	-0.823%	2,467,289	0.000%
2025-05-07	0.4500	0.484700	0.450000	0.473900	+6.566%	2,601,143	-0.823%
2025-05-06	0.4998	0.500000	0.429700	0.444700	-11.344%	4,493,689	+5.689%
2025-05-05	0.4800	0.510000	0.452000	0.501600	+15.736%	12,546,100	-6.300%
2025-05-02	0.4252	0.447800	0.420100	0.433400	+1.713%	2,235,793	+8.445%
2025-05-01	0.4068	0.428800	0.400800	0.426100	+4.539%	1,916,339	+10.303%
2025-04-30	0.4030	0.409000	0.386800	0.407600	-0.779%	1,822,500	+15.309%
2025-04-29	0.4150	0.422700	0.403000	0.410800	-2.815%	1,232,446	+14.411%
2025-04-28	0.4301	0.439900	0.405900	0.422700	-2.085%	2,751,019	+11.190%
2025-04-25	0.4692	0.479900	0.416150	0.431700	+1.195%	7,924,969	+8.872%
2025-04-24	0.4070	0.450000	0.402000	0.426600	+5.830%	8,197,922	+10.173%
2025-04-23	0.4044	0.416990	0.400000	0.403100	+3.651%	1,553,399	+16.596%
2025-04-22	0.3740	0.404600	0.371500	0.388900	+3.984%	1,858,571	+20.854%
2025-04-21	0.3905	0.392700	0.360400	0.374000	-6.500%	1,891,194	+25.668%
2025-04-17	0.4068	0.417000	0.384100	0.400000	-1.454%	1,795,391	+17.500%
2025-04-16	0.4200	0.420000	0.390700	0.405900	-5.186%	2,606,552	+15.792%
2025-04-15	0.4600	0.492500	0.421600	0.428100	-3.494%	3,385,186	+9.787%
2025-04-14	0.4500	0.460000	0.424000	0.443600	+7.150%	5,242,089	+5.951%
2025-04-11	0.4390	0.444100	0.385400	0.414000	+4.099%	7,328,559	+13.527%
2025-04-10	0.4500	0.450000	0.385000	0.397700	+1.636%	4,359,352	+18.180%
2025-04-09	0.3354	0.394500	0.331000	0.391300	+16.389%	4,091,638	+20.112%
2025-04-08	0.3750	0.402500	0.331300	0.336200	-3.668%	4,905,664	+39.798%
2025-04-07	0.3062	0.385500	0.306000	0.349000	+5.406%	5,091,847	+34.670%
2025-04-04	0.3700	0.378799	0.300600	0.331100	-16.198%	7,408,877	+41.951%
2025-04-03	0.3776	0.410000	0.370000	0.395100	-4.102%	2,580,927	+18.957%
2025-04-02	0.4029	0.420700	0.390000	0.412000	+3.000%	3,063,915	+14.078%
2025-04-01	0.4422	0.449500	0.395500	0.400000	-12.242%	5,421,129	+17.500%
2025-03-31	0.4503	0.458400	0.429900	0.455800	-2.732%	3,443,185	+3.115%
2025-03-28	0.4900	0.490000	0.443500	0.468600	-1.864%	4,119,617	+0.299%
2025-03-27	0.4946	0.503200	0.471800	0.477500	-4.500%	2,931,520	-1.571%
2025-03-26	0.5471	0.549800	0.500000	0.500000	-7.715%	3,429,503	-6.000%
2025-03-25	0.5400	0.594900	0.524100	0.541800	+2.808%	7,408,178	-13.252%
2025-03-24	0.6000	0.629900	0.527000	0.527000	-0.641%	16,356,494	-10.816%
2025-03-21	0.4713	0.539500	0.463300	0.530400	+11.993%	6,125,432	-11.388%
2025-03-20	0.5075	0.517950	0.473600	0.473600	-6.125%	3,581,210	-0.760%
2025-03-19	0.5100	0.529000	0.504500	0.504500	+0.298%	3,163,428	-6.838%
2025-03-18	0.5000	0.529933	0.495250	0.503000	-17.891%	7,182,600	-6.561%
2025-03-17	0.5200	0.637200	0.520000	0.612600	+20.118%	11,542,668	-23.278%
2025-03-14	0.5003	0.524000	0.491000	0.510000	+2.020%	3,222,304	-7.843%
2025-03-13	0.5400	0.559300	0.479900	0.499900	-1.264%	6,125,053	-5.981%
2025-03-12	0.5162	0.535100	0.486700	0.506300	+5.457%	4,208,572	-7.170%
2025-03-11	0.4400	0.485000	0.432900	0.480100	+5.982%	3,062,282	-2.104%
2025-03-10	0.4975	0.497500	0.449500	0.453000	-9.617%	4,589,542	+3.753%
2025-03-07	0.5032	0.518400	0.474000	0.501200	-0.792%	3,749,376	-6.225%
2025-03-06	0.5413	0.545500	0.502200	0.505200	-8.644%	3,503,737	-6.968%
2025-03-05	0.5729	0.577500	0.520000	0.553000	+8.071%	3,071,216	-15.009%
2025-03-04	0.5000	0.536000	0.470000	0.511700	-4.569%	7,152,036	-8.149%
2025-03-03	0.6055	0.605500	0.525000	0.536200	-10.364%	4,549,949	-12.346%
2025-02-28	0.5762	0.609100	0.548800	0.598200	+2.256%	2,819,586	-21.431%
2025-02-27	0.6600	0.669000	0.581200	0.585000	-8.935%	2,996,810	-19.658%
2025-02-26	0.6451	0.692500	0.635000	0.642400	+1.791%	3,648,677	-26.837%
2025-02-25	0.6006	0.636900	0.527100	0.631100	+1.300%	10,466,926	-25.527%
2025-02-24	0.6604	0.673200	0.600000	0.623000	-3.321%	5,877,514	-24.559%
2025-02-21	0.6999	0.725000	0.641900	0.644400	-5.693%	5,624,809	-27.064%
2025-02-20	0.6945	0.708600	0.662800	0.683300	-2.386%	3,916,716	-31.216%
2025-02-19	0.7128	0.737900	0.694950	0.700000	-1.228%	3,840,127	-32.857%
2025-02-18	0.7200	0.730800	0.690000	0.708700	-4.616%	5,398,093	-33.681%
2025-02-14	0.7917	0.797500	0.730000	0.743000	-6.541%	6,490,807	-36.743%
2025-02-13	0.8004	0.828200	0.765010	0.795000	-0.101%	5,490,605	-40.881%
2025-02-12	0.7470	0.804000	0.735200	0.795800	+5.530%	5,676,863	-40.940%
2025-02-11	0.7900	0.810000	0.750000	0.754100	-5.157%	6,810,967	-37.674%
2025-02-10	0.8259	0.874500	0.775600	0.795100	-3.788%	9,924,311	-40.888%
2025-02-07	0.8500	0.915100	0.800500	0.826400	-2.731%	10,362,885	-43.127%
2025-02-06	0.8945	0.980000	0.831300	0.849600	-6.627%	19,762,937	-44.680%
2025-02-05	0.7711	0.920000	0.764000	0.909900	+22.578%	32,598,847	-48.346%
2025-02-04	0.6610	0.770000	0.661000	0.742300	+10.117%	13,351,979	-36.683%
2025-02-03	0.5823	0.705000	0.550000	0.674100	+2.775%	13,136,918	-30.277%
2025-01-31	0.7416	0.754900	0.646700	0.655900	+2.629%	20,246,448	-28.343%
2025-01-30	0.6658	0.688900	0.624000	0.639100	-4.938%	11,230,248	-26.459%
2025-01-29	0.6541	0.760000	0.650700	0.672300	-3.364%	13,041,020	-30.091%
2025-01-28	0.7900	0.800000	0.670000	0.695700	-13.059%	16,750,200	-32.442%
2025-01-27	0.8100	0.878700	0.751200	0.800200	-5.380%	11,595,498	-41.265%
2025-01-24	0.8733	0.887500	0.772400	0.845700	+0.619%	16,106,789	-44.425%
2025-01-23	0.9300	0.950100	0.830000	0.840500	-11.564%	17,796,892	-44.081%
2025-01-22	0.9453	1.020000	0.925100	0.950400	+3.789%	19,420,898	-50.547%
2025-01-21	0.9253	0.989800	0.875000	0.915700	-0.131%	16,904,029	-48.673%
2025-01-17	0.9403	1.040000	0.853300	0.916900	-7.384%	18,428,281	-48.740%
2025-01-16	0.8581	1.030000	0.833300	0.990000	+15.331%	26,405,675	-52.525%
2025-01-15	0.9005	0.950000	0.830000	0.858400	-3.170%	26,028,083	-45.247%
2025-01-14	0.8640	0.986400	0.821800	0.886500	+16.384%	28,915,827	-46.983%
2025-01-13	1.0300	1.050000	0.736600	0.761700	-33.765%	38,098,157	-38.296%
2025-01-10	1.1100	1.240000	1.075000	1.150000	+7.477%	19,460,581	-59.130%
2025-01-08	1.2700	1.270000	0.980000	1.070000	-24.113%	30,607,477	-56.075%
2025-01-07	1.4200	1.600000	1.250000	1.410000	-12.422%	35,936,134	-66.667%
2025-01-06	1.2000	1.750000	1.100000	1.610000	+45.045%	81,126,041	-70.807%
2025-01-03	0.9401	1.150000	0.865000	1.110000	+9.901%	39,862,444	-57.658%
2025-01-02	0.9233	1.010000	0.850000	1.010000	-0.980%	47,933,930	-53.465%
2024-12-31	1.1100	1.370000	0.730000	1.020000	+15.909%	172,072,518	-53.922%
2024-12-30	0.5551	0.950000	0.506000	0.880000	+84.564%	299,189,871	-46.591%
2024-12-27	0.5550	0.626000	0.450000	0.476800	+5.231%	81,961,292	-1.426%
2024-12-26	0.3500	0.470000	0.340800	0.453100	+37.846%	92,718,291	+3.730%
2024-12-24	0.3400	0.340300	0.320500	0.328700	-1.587%	4,299,219	+42.988%
2024-12-23	0.3373	0.346000	0.325000	0.334000	-0.447%	15,858,721	+40.719%
2024-12-20	0.3100	0.343300	0.290000	0.335500	+7.739%	13,010,082	+40.089%
2024-12-19	0.3375	0.340500	0.300100	0.311400	-1.798%	13,539,026	+50.931%
2024-12-18	0.2910	0.350500	0.290100	0.317100	+10.028%	24,120,299	+48.218%
2024-12-17	0.3200	0.322000	0.270700	0.288200	-9.938%	18,171,516	+63.081%
2024-12-16	0.3600	0.385000	0.310100	0.320000	-5.521%	35,694,858	+46.875%
2024-12-13	0.2941	0.338900	0.290000	0.338700	+15.400%	29,131,051	+38.766%
2024-12-12	0.2966	0.306100	0.275000	0.293500	-1.609%	9,026,104	+60.136%
2024-12-11	0.3036	0.312500	0.290000	0.298300	+0.641%	9,630,034	+57.560%
2024-12-10	0.3221	0.329000	0.284000	0.296400	-7.375%	18,305,800	+58.570%
2024-12-09	0.3700	0.374000	0.319980	0.320000	-6.021%	26,799,408	+46.875%
2024-12-06	0.3710	0.379300	0.329400	0.340500	-7.423%	18,675,273	+38.032%
2024-12-05	0.3817	0.400000	0.357000	0.367800	-10.620%	18,511,488	+27.787%
2024-12-04	0.4000	0.476600	0.382000	0.411500	+11.216%	75,563,381	+14.216%
2024-12-03	0.3600	0.420000	0.295000	0.370000	-47.143%	103,055,183	+27.027%
2024-12-02	0.7000	0.816000	0.600000	0.700000	+40.000%	345,163,670	-32.857%
2024-11-29	0.4410	0.530000	0.415000	0.500000	+35.648%	89,253,891	-6.000%
2024-11-27	0.3567	0.426800	0.327000	0.368600	+26.276%	212,965,690	+27.509%
2024-11-26	0.2000	0.291900	0.199600	0.291900	+63.073%	256,141,933	+61.014%
2024-11-25	0.1750	0.197800	0.173000	0.179000	+14.965%	23,044,677	+162.570%
2024-11-22	0.1600	0.190000	0.155700	0.155700	+1.104%	22,389,963	+201.863%
2024-11-21	0.1500	0.154000	0.150000	0.154000	+2.667%	1,859,888	+205.195%
2024-11-20	0.1502	0.157400	0.145800	0.150000	0.000%	4,863,401	+213.333%
2024-11-19	0.1500	0.154400	0.147500	0.150000	+0.134%	2,579,694	+213.333%
2024-11-18	0.1457	0.150000	0.143000	0.149800	+7.000%	1,738,145	+213.752%
2024-11-15	0.1450	0.145700	0.140000	0.140000	-1.408%	2,127,470	+235.714%
2024-11-14	0.1446	0.146700	0.141400	0.142000	-2.405%	1,571,235	+230.986%
2024-11-13	0.1520	0.152000	0.141000	0.145500	-4.276%	2,753,361	+223.024%
2024-11-12	0.1500	0.155700	0.147700	0.152000	+1.808%	3,784,178	+209.211%
2024-11-11	0.1500	0.150000	0.146300	0.149300	+1.427%	2,170,077	+214.802%
2024-11-08	0.1480	0.150000	0.145900	0.147200	-0.875%	1,712,054	+219.293%
2024-11-07	0.1471	0.152300	0.145400	0.148500	+0.952%	1,668,607	+216.498%
2024-11-06	0.1451	0.149500	0.145000	0.147100	-1.408%	2,476,755	+219.511%
2024-11-05	0.1475	0.153400	0.147500	0.149200	+1.153%	1,585,063	+215.013%
2024-11-04	0.1458	0.154700	0.145100	0.147500	+2.288%	1,446,271	+218.644%
2024-11-01	0.1497	0.151000	0.143500	0.144200	-3.674%	2,340,934	+225.936%
2024-10-31	0.1494	0.154500	0.145400	0.149700	+0.537%	2,351,568	+213.961%
2024-10-30	0.1460	0.152700	0.145000	0.148900	+0.405%	2,617,237	+215.648%
2024-10-29	0.1525	0.153800	0.142800	0.148300	-3.701%	2,525,963	+216.925%
2024-10-28	0.1500	0.155300	0.148100	0.154000	+2.667%	2,730,113	+205.195%
2024-10-25	0.1500	0.152200	0.148100	0.150000	+0.604%	1,262,707	+213.333%
2024-10-24	0.1530	0.156099	0.147500	0.149100	-2.549%	2,924,519	+215.225%
2024-10-23	0.1623	0.163600	0.152800	0.153000	-3.955%	1,659,648	+207.190%
2024-10-22	0.1584	0.161000	0.157101	0.159300	-0.438%	1,018,497	+195.041%
2024-10-21	0.1621	0.163900	0.157000	0.160000	-0.249%	1,804,384	+193.750%
2024-10-18	0.1600	0.168500	0.156800	0.160400	+0.881%	2,811,891	+193.017%
2024-10-17	0.1583	0.161100	0.156000	0.159000	-0.625%	1,268,478	+195.597%
2024-10-16	0.1604	0.164300	0.157200	0.160000	-0.062%	2,443,471	+193.750%
2024-10-15	0.1624	0.164900	0.155100	0.160100	+0.819%	1,308,200	+193.567%
2024-10-14	0.1570	0.165000	0.150600	0.158800	+3.927%	2,971,490	+195.970%
2024-10-11	0.1515	0.155600	0.150000	0.152800	+0.858%	1,464,454	+207.592%
2024-10-10	0.1500	0.154300	0.147500	0.151500	+0.531%	1,009,224	+210.231%
2024-10-09	0.1575	0.157500	0.146900	0.150700	+1.005%	1,681,894	+211.878%
2024-10-08	0.1537	0.156000	0.145000	0.149200	-3.180%	3,047,322	+215.013%
2024-10-07	0.1586	0.163500	0.147000	0.154100	-3.748%	3,102,079	+204.997%
2024-10-04	0.1497	0.161300	0.149600	0.160100	+6.947%	4,309,138	+193.567%
2024-10-03	0.1506	0.151900	0.142400	0.149700	-0.598%	2,635,840	+213.961%
2024-10-02	0.1452	0.151200	0.144400	0.150600	+7.648%	4,482,794	+212.085%
2024-10-01	0.1548	0.154900	0.139900	0.139900	-10.205%	5,267,500	+235.954%
2024-09-30	0.1600	0.160000	0.150000	0.155800	-2.625%	5,587,032	+201.669%
2024-09-27	0.1670	0.173000	0.156500	0.160000	-1.659%	11,376,794	+193.750%
2024-09-26	0.1650	0.165599	0.152300	0.162700	+0.308%	7,145,283	+188.875%
2024-09-25	0.1800	0.186000	0.160000	0.162200	-8.671%	9,514,439	+189.766%
2024-09-24	0.2110	0.211800	0.175000	0.177600	-11.200%	6,670,394	+164.640%
2024-09-23	0.1899	0.209800	0.187500	0.200000	+10.436%	5,566,791	+135.000%
2024-09-20	0.1927	0.199700	0.181100	0.181100	-2.530%	2,893,450	+159.525%
2024-09-19	0.1995	0.199800	0.185800	0.185800	+0.759%	2,596,558	+152.960%
2024-09-18	0.1919	0.194100	0.179000	0.184400	-2.947%	5,811,387	+154.881%
2024-09-17	0.2338	0.240000	0.186500	0.190000	-24.000%	12,956,646	+147.368%
2024-09-16	0.2123	0.282300	0.202800	0.250000	+28.271%	35,151,587	+88.000%
2024-09-13	0.1900	0.196300	0.185000	0.194900	+5.181%	4,951,119	+141.149%
2024-09-12	0.1860	0.193000	0.182300	0.185300	+1.646%	3,224,859	+153.643%
2024-09-11	0.1855	0.185500	0.175000	0.182300	+1.278%	1,654,734	+157.817%
2024-09-10	0.1815	0.183000	0.170600	0.180000	0.000%	1,426,910	+161.111%
2024-09-09	0.1800	0.187500	0.175405	0.180000	+1.523%	1,600,543	+161.111%
2024-09-06	0.1875	0.187500	0.172800	0.177300	-1.336%	1,200,753	+165.087%
2024-09-05	0.1707	0.185000	0.170700	0.179700	+2.102%	1,368,060	+161.547%
2024-09-04	0.1795	0.179900	0.171000	0.176000	-2.762%	948,871	+167.045%
2024-09-03	0.1886	0.188600	0.171000	0.181000	-0.110%	2,954,175	+159.669%
2024-08-30	0.1830	0.183500	0.175100	0.181200	-0.712%	1,029,955	+159.382%
2024-08-29	0.1855	0.185749	0.177800	0.182500	-2.302%	1,087,624	+157.534%
2024-08-28	0.1875	0.190700	0.180000	0.186800	-1.112%	1,469,719	+151.606%
2024-08-27	0.2070	0.207000	0.185000	0.188900	-5.786%	1,376,359	+148.809%
2024-08-26	0.2000	0.205000	0.196100	0.200500	+1.314%	1,782,906	+134.414%
2024-08-23	0.1943	0.199000	0.188100	0.197900	+1.853%	990,688	+137.494%
2024-08-22	0.1901	0.194900	0.189000	0.194300	+0.155%	715,609	+141.894%
2024-08-21	0.1967	0.198000	0.182000	0.194000	-0.513%	1,907,107	+142.268%
2024-08-20	0.1996	0.204000	0.183000	0.195000	-2.010%	1,976,569	+141.026%
2024-08-19	0.1969	0.202000	0.195200	0.199000	-0.500%	2,079,259	+136.181%
2024-08-16	0.2100	0.210000	0.189600	0.200000	-1.478%	1,670,433	+135.000%
2024-08-15	0.1930	0.209700	0.192900	0.203000	+3.571%	1,370,576	+131.527%
2024-08-14	0.2013	0.201300	0.192000	0.196000	-2.000%	1,132,848	+139.796%
2024-08-13	0.1900	0.203000	0.183000	0.200000	+5.263%	2,083,029	+135.000%
2024-08-12	0.2124	0.212700	0.188700	0.190000	-7.045%	5,369,559	+147.368%
2024-08-09	0.2041	0.206900	0.198000	0.204400	+0.098%	1,296,619	+129.941%
2024-08-08	0.2161	0.217000	0.197700	0.204200	-1.305%	2,071,286	+130.167%
2024-08-07	0.2200	0.233700	0.204800	0.206900	-8.411%	2,011,326	+127.163%
2024-08-06	0.1991	0.245000	0.199100	0.225900	+17.840%	4,902,142	+108.057%
2024-08-05	0.1750	0.197900	0.175000	0.191700	-4.816%	3,183,263	+145.175%
2024-08-02	0.2046	0.206999	0.187200	0.201400	-4.004%	3,193,571	+133.366%
2024-08-01	0.2200	0.229000	0.203500	0.209800	-3.629%	5,604,376	+124.023%
2024-07-31	0.2352	0.242500	0.215300	0.217700	-7.362%	5,015,206	+115.893%
2024-07-30	0.2200	0.249000	0.220000	0.235000	+0.902%	6,241,166	+100.000%
2024-07-29	0.2845	0.285000	0.231000	0.232900	-24.457%	10,460,891	+101.803%
2024-07-26	0.3753	0.375300	0.291000	0.308300	-25.711%	12,688,217	+52.449%
2024-07-25	0.3545	0.440000	0.342800	0.415000	+18.877%	17,465,241	+13.253%
2024-07-24	0.3450	0.360000	0.330200	0.349100	+7.316%	6,841,653	+34.632%
2024-07-23	0.3069	0.346000	0.260100	0.325300	+3.434%	7,908,605	+44.482%
2024-07-22	0.3417	0.351600	0.300000	0.314500	-11.583%	7,627,919	+49.444%
2024-07-19	0.3765	0.377900	0.335800	0.355700	-4.638%	6,610,319	+32.134%
2024-07-18	0.3827	0.398900	0.368700	0.373000	-2.535%	6,185,453	+26.005%
2024-07-17	0.3870	0.418700	0.380000	0.382700	-2.148%	7,066,347	+22.812%
2024-07-16	0.3928	0.401100	0.373500	0.391100	+0.026%	9,148,432	+20.174%
2024-07-15	0.3932	0.449300	0.380000	0.391000	+6.656%	47,284,794	+20.205%
2024-07-12	0.3756	0.410000	0.363000	0.366600	-3.552%	10,979,183	+28.205%
2024-07-11	0.3846	0.386200	0.355000	0.380100	-3.011%	10,076,510	+23.652%
2024-07-10	0.4236	0.432000	0.348100	0.391900	-7.155%	24,470,141	+19.929%
2024-07-09	0.4200	0.494800	0.400200	0.422100	+5.499%	74,597,367	+11.348%
2024-07-08	0.4001	0.482900	0.373900	0.400100	+10.800%	95,867,159	+17.471%
2024-07-05	0.4000	0.419900	0.346100	0.361100	-9.066%	33,555,956	+30.158%
2024-07-03	0.4600	0.505000	0.383000	0.397100	-22.743%	67,398,185	+18.358%
2024-07-02	0.4500	0.569300	0.383900	0.514000	+86.097%	616,465,098	-8.560%
2024-07-01	0.2030	0.288000	0.185000	0.276200	+41.062%	150,715,690	+70.167%
2024-06-28	0.2166	0.236400	0.178900	0.195800	+22.375%	91,138,834	+140.041%
2024-06-27	0.1829	0.182900	0.150600	0.160000	-11.700%	50,937,170	+193.750%
2024-06-26	0.1833	0.270000	0.176200	0.181200	+34.922%	403,537,168	+159.382%
2024-06-25	0.1374	0.138500	0.132500	0.134300	-0.959%	1,929,150	+249.963%
2024-06-24	0.1374	0.154800	0.132400	0.135600	+4.308%	5,402,290	+246.608%
2024-06-21	0.1297	0.141200	0.127000	0.130000	0.000%	2,313,547	+261.538%
2024-06-20	0.1203	0.133300	0.120000	0.130000	+2.362%	2,303,649	+261.538%
2024-06-18	0.1347	0.134700	0.121900	0.127000	-3.127%	2,898,905	+270.079%
2024-06-17	0.1423	0.142500	0.130500	0.131100	-3.886%	2,420,949	+258.505%
2024-06-14	0.1470	0.153090	0.131550	0.136400	-8.086%	2,901,772	+244.575%
2024-06-13	0.1582	0.158900	0.145300	0.148400	-3.133%	3,437,411	+216.712%
2024-06-12	0.1500	0.158000	0.149500	0.153200	+5.292%	1,788,059	+206.789%
2024-06-11	0.1500	0.152800	0.144000	0.145500	-1.020%	3,059,375	+223.024%
2024-06-10	0.1570	0.158000	0.138000	0.147000	-3.922%	4,249,182	+219.728%
2024-06-07	0.1620	0.164000	0.150000	0.153000	-6.991%	6,781,161	+207.190%
2024-06-06	0.1710	0.176100	0.160000	0.164500	-8.101%	5,995,060	+185.714%
2024-06-05	0.1879	0.188000	0.175000	0.179000	+3.111%	10,123,558	+162.570%
2024-06-04	0.1853	0.186000	0.170000	0.173600	-6.667%	4,039,724	+170.737%
2024-06-03	0.1820	0.199000	0.173200	0.186000	+3.219%	5,989,119	+152.688%
2024-05-31	0.1980	0.198000	0.180200	0.180200	-3.118%	7,817,857	+160.821%
2024-05-30	0.1890	0.195000	0.185000	0.186000	-1.431%	5,358,150	+152.688%
2024-05-29	0.2020	0.211000	0.187000	0.188700	-6.584%	16,237,030	+149.073%
2024-05-28	0.2300	0.239800	0.198000	0.202000	+5.154%	37,757,585	+132.673%
2024-05-24	0.2000	0.210000	0.184000	0.192100	+4.573%	8,455,248	+144.664%
2024-05-23	0.1872	0.189899	0.180100	0.183700	-2.287%	417,854	+155.852%
2024-05-22	0.1898	0.194000	0.179800	0.188000	+1.677%	1,083,250	+150.000%
2024-05-21	0.1930	0.193000	0.180000	0.184900	-2.684%	750,001	+154.191%
2024-05-20	0.1950	0.199000	0.186100	0.190000	+1.659%	1,009,984	+147.368%
2024-05-17	0.2067	0.206700	0.186300	0.186900	-2.960%	3,022,713	+151.471%
2024-05-16	0.2000	0.200000	0.184000	0.192600	+1.905%	1,144,005	+144.029%
2024-05-15	0.2020	0.230000	0.184600	0.189000	-4.545%	1,757,299	+148.677%
2024-05-14	0.1900	0.200800	0.189000	0.198000	+4.211%	1,023,281	+137.374%
2024-05-13	0.1900	0.193900	0.186600	0.190000	+0.529%	479,314	+147.368%
2024-05-10	0.1958	0.199900	0.187000	0.189000	-3.571%	387,539	+148.677%
2024-05-09	0.2035	0.203500	0.188400	0.196000	+3.158%	728,483	+139.796%
2024-05-08	0.1880	0.194900	0.185700	0.190000	+1.333%	321,533	+147.368%
2024-05-07	0.1967	0.196700	0.185400	0.187500	-1.055%	461,825	+150.667%
2024-05-06	0.1950	0.196000	0.183100	0.189500	-0.263%	1,714,998	+148.021%
2024-05-03	0.2024	0.203400	0.190000	0.190000	-5.473%	286,155	+147.368%
2024-05-02	0.1980	0.205000	0.193000	0.201000	+5.789%	365,417	+133.831%
2024-05-01	0.2000	0.200000	0.190000	0.190000	-1.554%	273,750	+147.368%
2024-04-30	0.2100	0.214900	0.189300	0.193000	-3.500%	1,190,216	+143.523%
2024-04-29	0.1995	0.205000	0.190000	0.200000	+5.263%	282,139	+135.000%
2024-04-26	0.1834	0.190000	0.183400	0.190000	+0.796%	227,667	+147.368%
2024-04-25	0.1850	0.189900	0.183300	0.188500	+1.892%	126,376	+149.337%
2024-04-24	0.1810	0.195700	0.181000	0.185000	-2.272%	308,675	+154.054%
2024-04-23	0.1890	0.199000	0.188800	0.189300	+1.338%	255,884	+148.283%
2024-04-22	0.1900	0.191100	0.182000	0.186800	+4.358%	321,897	+151.606%
2024-04-19	0.1900	0.192000	0.176600	0.179000	-8.205%	681,854	+162.570%
2024-04-18	0.2129	0.212900	0.182500	0.195000	-7.143%	772,861	+141.026%
2024-04-17	0.2157	0.220000	0.200000	0.210000	-0.427%	1,380,275	+123.810%
2024-04-16	0.2271	0.230000	0.203600	0.210900	-8.304%	9,028,701	+122.854%
2024-04-15	0.2350	0.240000	0.226400	0.230000	-3.321%	462,492	+104.348%
2024-04-12	0.2450	0.245000	0.235000	0.237900	-0.792%	314,799	+97.562%
2024-04-11	0.2400	0.249900	0.235300	0.239799	-1.236%	368,648	+95.997%
2024-04-10	0.2570	0.257000	0.241200	0.242800	-1.581%	304,880	+93.575%
2024-04-09	0.2600	0.260000	0.243800	0.246700	-2.874%	341,172	+90.515%
2024-04-08	0.2690	0.269000	0.242000	0.254000	-2.682%	1,737,091	+85.039%
2024-04-05	0.2610	0.261000	0.255000	0.261000	0.000%	222,654	+80.077%
2024-04-04	0.2570	0.270000	0.253600	0.261000	+0.967%	335,162	+80.077%
2024-04-03	0.2700	0.270000	0.258000	0.258500	-2.453%	179,061	+81.818%
2024-04-02	0.2640	0.269800	0.260000	0.265000	+1.533%	151,375	+77.358%
2024-04-01	0.2667	0.269900	0.259900	0.261000	-1.509%	273,559	+80.077%
2024-03-28	0.2700	0.272000	0.265000	0.265000	-1.119%	413,155	+77.358%
2024-03-27	0.2680	0.268000	0.255400	0.268000	+0.980%	528,856	+75.373%
2024-03-26	0.2600	0.270000	0.260000	0.265400	+3.228%	344,002	+77.091%
2024-03-25	0.2730	0.273000	0.257000	0.257100	-5.129%	376,170	+82.808%
2024-03-22	0.2941	0.295500	0.265000	0.271000	-4.912%	472,345	+73.432%
2024-03-21	0.2875	0.300000	0.282500	0.285000	-0.350%	210,751	+64.912%
2024-03-20	0.3000	0.309600	0.280000	0.286000	-4.667%	634,020	+64.336%
2024-03-19	0.3200	0.320000	0.300000	0.300000	-2.344%	116,706	+56.667%
2024-03-18	0.2995	0.320000	0.291300	0.307200	+2.571%	409,976	+52.995%
2024-03-15	0.2908	0.300000	0.288000	0.299500	+3.993%	226,797	+56.928%
2024-03-14	0.3150	0.315000	0.288000	0.288000	-1.673%	954,046	+63.194%
2024-03-13	0.3014	0.304900	0.290000	0.292900	-0.779%	4,366,091	+60.464%
2024-03-12	0.2900	0.310000	0.290000	0.295200	+1.339%	199,397	+59.214%
2024-03-11	0.2910	0.299900	0.283700	0.291300	-0.186%	271,202	+61.346%
2024-03-08	0.3100	0.310000	0.290000	0.291844	-0.835%	166,394	+61.045%
2024-03-07	0.2890	0.304000	0.282100	0.294300	+1.975%	234,743	+59.701%
2024-03-06	0.2840	0.299900	0.280000	0.288600	-0.483%	242,876	+62.855%
2024-03-05	0.2730	0.290000	0.250000	0.290000	+5.839%	641,005	+62.069%
2024-03-04	0.3000	0.300000	0.250500	0.274000	-4.196%	505,017	+71.533%
2024-03-01	0.2950	0.304900	0.285000	0.286000	-3.018%	246,492	+64.336%
2024-02-29	0.3000	0.314900	0.275000	0.294900	-2.092%	444,530	+59.376%
2024-02-28	0.3000	0.309900	0.294000	0.301200	-0.265%	173,951	+56.042%
2024-02-27	0.3110	0.311900	0.292000	0.302000	+1.684%	354,904	+55.629%
2024-02-26	0.3066	0.320000	0.291000	0.297000	+1.712%	282,689	+58.249%
2024-02-23	0.3000	0.310000	0.288000	0.292000	+0.586%	353,468	+60.959%
2024-02-22	0.2849	0.295000	0.280700	0.290300	+2.725%	202,790	+61.901%
2024-02-21	0.3101	0.310100	0.282500	0.282600	-8.868%	369,627	+66.313%
2024-02-20	0.3571	0.360000	0.308000	0.310100	-11.222%	449,421	+51.564%
2024-02-16	0.3600	0.360500	0.344100	0.349300	-1.606%	128,334	+34.555%
2024-02-15	0.3600	0.370000	0.345000	0.355000	+3.228%	337,119	+32.394%
2024-02-14	0.3590	0.364900	0.310000	0.343900	-0.319%	758,085	+36.668%
2024-02-13	0.3300	0.370000	0.325300	0.345000	+4.545%	613,228	+36.232%
2024-02-12	0.3399	0.350000	0.330000	0.330000	+0.304%	734,738	+42.424%
2024-02-09	0.3023	0.330000	0.300100	0.329000	+9.667%	267,214	+42.857%
2024-02-08	0.2850	0.315000	0.285000	0.300000	+6.383%	347,401	+56.667%
2024-02-07	0.2830	0.299100	0.280000	0.282000	-0.704%	117,943	+66.667%
2024-02-06	0.2800	0.290000	0.280000	0.284000	-0.351%	69,694	+65.493%
2024-02-05	0.2925	0.305000	0.275000	0.285000	-4.040%	246,598	+64.912%
2024-02-02	0.3000	0.300500	0.290000	0.297000	-1.980%	140,745	+58.249%
2024-02-01	0.3150	0.316500	0.295000	0.303000	+0.331%	160,828	+55.116%
2024-01-31	0.3000	0.322400	0.299200	0.302000	-1.693%	148,555	+55.629%
2024-01-30	0.3200	0.320000	0.300500	0.307200	+1.219%	198,961	+52.995%
2024-01-29	0.3100	0.325000	0.300000	0.303500	-0.492%	305,234	+54.860%
2024-01-26	0.3250	0.330000	0.305000	0.305000	-1.929%	108,104	+54.098%
2024-01-25	0.3230	0.326400	0.300100	0.311000	-2.813%	224,966	+51.125%
2024-01-24	0.3350	0.340000	0.320000	0.320000	+1.587%	235,971	+46.875%
2024-01-23	0.2760	0.343965	0.276000	0.315000	+15.809%	715,435	+49.206%
2024-01-22	0.2751	0.300000	0.270700	0.272000	-4.225%	269,627	+72.794%
2024-01-19	0.2945	0.299900	0.273500	0.284000	-2.103%	172,011	+65.493%
2024-01-18	0.2950	0.299900	0.290000	0.290100	-2.879%	111,222	+62.013%
2024-01-17	0.2900	0.300000	0.290000	0.298700	+2.964%	198,713	+57.349%
2024-01-16	0.3062	0.306200	0.290100	0.290100	-3.461%	146,949	+62.013%
2024-01-12	0.2920	0.304900	0.292000	0.300500	-2.530%	165,763	+56.406%
2024-01-11	0.3150	0.320000	0.304000	0.308300	+1.682%	151,217	+52.449%
2024-01-10	0.3000	0.307000	0.300000	0.303200	-1.526%	162,947	+55.013%
2024-01-09	0.3100	0.315000	0.302400	0.307900	-3.419%	65,907	+52.647%
2024-01-08	0.3150	0.333600	0.303300	0.318800	+0.727%	224,755	+47.428%
2024-01-05	0.3200	0.321900	0.310000	0.316500	+0.796%	77,426	+48.499%
2024-01-04	0.3200	0.320000	0.310000	0.314000	+0.480%	118,467	+49.682%
2024-01-03	0.3150	0.319200	0.305580	0.312500	-0.951%	161,032	+50.400%
2024-01-02	0.3155	0.330000	0.315000	0.315500	-0.158%	136,210	+48.970%
2023-12-29	0.3232	0.330000	0.315000	0.316000	-3.893%	268,452	+48.734%
2023-12-28	0.3196	0.335000	0.317700	0.328800	-1.321%	322,327	+42.944%
2023-12-27	0.3450	0.345550	0.320500	0.333200	-3.991%	325,057	+41.056%
2023-12-26	0.3330	0.349800	0.331800	0.347050	-0.244%	289,323	+35.427%
2023-12-22	0.3351	0.350000	0.330900	0.347900	+2.324%	286,404	+35.096%
2023-12-21	0.3450	0.349951	0.332200	0.340000	-1.449%	181,538	+38.235%
2023-12-20	0.3332	0.350000	0.331101	0.345000	+2.556%	187,476	+36.232%
2023-12-19	0.3300	0.360000	0.330000	0.336400	+0.418%	201,018	+39.715%
2023-12-18	0.3400	0.356300	0.330100	0.335000	-4.286%	232,364	+40.299%
2023-12-15	0.3530	0.374500	0.350000	0.350000	-1.685%	211,012	+34.286%
2023-12-14	0.3200	0.384900	0.320000	0.356000	+13.016%	642,875	+32.022%
2023-12-13	0.3150	0.319900	0.290800	0.315000	+4.895%	359,533	+49.206%
2023-12-12	0.3050	0.320000	0.300200	0.300300	+0.067%	277,503	+56.510%
2023-12-11	0.3300	0.330000	0.300000	0.300100	-10.923%	368,280	+56.614%
2023-12-08	0.3395	0.345400	0.335501	0.336900	-1.978%	135,349	+39.507%
2023-12-07	0.3539	0.353900	0.343700	0.343700	-2.330%	112,599	+36.747%
2023-12-06	0.3588	0.379900	0.350100	0.351900	-2.277%	119,690	+33.561%
2023-12-05	0.3770	0.389900	0.349700	0.360100	-7.667%	211,532	+30.519%
2023-12-04	0.3799	0.397900	0.375700	0.390000	+1.828%	447,742	+20.513%
2023-12-01	0.3599	0.384900	0.355000	0.383000	+7.857%	453,025	+22.715%
2023-11-30	0.2948	0.360000	0.294800	0.355100	+21.818%	430,816	+32.357%
2023-11-29	0.2999	0.307400	0.291500	0.291500	-2.833%	450,516	+61.235%
2023-11-28	0.2950	0.305000	0.294500	0.300000	+1.695%	131,727	+56.667%
2023-11-27	0.2950	0.302000	0.295000	0.295000	-2.026%	226,306	+59.322%
2023-11-24	0.3080	0.308000	0.295865	0.301100	-0.397%	249,819	+56.094%
2023-11-22	0.3000	0.311199	0.298200	0.302300	+2.823%	258,844	+55.475%
2023-11-21	0.2945	0.320000	0.290500	0.294000	-2.196%	122,851	+59.864%
2023-11-20	0.3000	0.304000	0.295000	0.300600	-0.727%	165,781	+56.354%
2023-11-17	0.3100	0.310000	0.297100	0.302800	+0.933%	205,187	+55.218%
2023-11-16	0.3050	0.305000	0.290000	0.300000	+1.660%	231,215	+56.667%
2023-11-15	0.3000	0.305000	0.280000	0.295100	+4.980%	297,819	+59.268%

.dark-mode .hhvhJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hhvhJv{ color: #333333; background-color: white; border: 2px solid #333333; }OPTTOcean Power Technologies, Inc.stock NYSEAMERICAN

OPTT
Ocean Power Technologies, Inc.
stock NYSEAMERICAN