Dark

OPTT
Ocean Power Technologies, Inc.
stock NYSEAMERICAN

At Close

Feb 23, 2026 3:59:56 PM EST

0.4200USD+0.214%(0.0000)6,259,137

0.3700Bid 0.4400Ask 0.0700Spread

Pre-market

Feb 23, 2026 9:27:30 AM EST

0.4184USD-0.381%(-0.0016)332,759

After-hours

Feb 23, 2026 4:57:30 PM EST

0.4201USD-0.190%(-0.0008)89,769

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-23	0.4100	0.440000	0.400000	0.4200	0.000%	6,259,137	0.000%
2026-02-20	0.4154	0.420000	0.405000	0.4200	+1.083%	3,498,505	0.000%
2026-02-19	0.4200	0.425500	0.413000	0.4155	-2.235%	2,794,986	+1.083%
2026-02-18	0.4226	0.432000	0.416100	0.4250	-0.188%	4,024,326	-1.176%
2026-02-17	0.4322	0.433000	0.412000	0.4258	-2.137%	2,866,973	-1.362%
2026-02-13	0.4350	0.445000	0.421600	0.4351	+0.184%	3,095,648	-3.470%
2026-02-12	0.4500	0.452800	0.425800	0.4343	-3.937%	2,929,491	-3.293%
2026-02-11	0.4551	0.467000	0.427700	0.4521	+0.022%	3,739,276	-7.100%
2026-02-10	0.4700	0.485000	0.450000	0.4520	-4.014%	4,555,725	-7.080%
2026-02-09	0.4700	0.483499	0.446100	0.4709	+1.312%	6,213,355	-10.809%
2026-02-06	0.4343	0.473400	0.432200	0.4648	+11.436%	4,915,415	-9.639%
2026-02-05	0.4304	0.436700	0.406900	0.4171	-6.375%	6,650,131	+0.695%
2026-02-04	0.4762	0.490000	0.430000	0.4455	-5.334%	8,368,643	-5.724%
2026-02-03	0.4820	0.505000	0.443300	0.4706	-1.445%	8,972,959	-10.752%
2026-02-02	0.5000	0.514100	0.470000	0.4775	-4.443%	9,016,424	-12.042%
2026-01-30	0.5451	0.549000	0.495000	0.4997	-11.085%	11,939,428	-15.950%
2026-01-29	0.6185	0.618500	0.520000	0.5620	-11.524%	19,660,501	-25.267%
2026-01-28	0.7000	0.720000	0.600000	0.6352	-9.023%	29,386,758	-33.879%
2026-01-27	0.5520	0.701100	0.523300	0.6982	+23.053%	56,848,670	-39.845%
2026-01-26	0.6000	0.720000	0.551100	0.5674	+22.048%	233,194,240	-25.978%
2026-01-23	0.4593	0.488900	0.430001	0.4649	+8.116%	13,616,719	-9.658%
2026-01-22	0.4100	0.434750	0.390000	0.4300	+7.527%	6,551,893	-2.326%
2026-01-21	0.4051	0.420000	0.375900	0.3999	-1.284%	5,086,557	+5.026%
2026-01-20	0.4121	0.416900	0.395000	0.4051	-3.364%	6,171,968	+3.678%
2026-01-16	0.4201	0.434000	0.413000	0.4192	-2.489%	4,168,372	+0.191%
2026-01-15	0.4536	0.454800	0.415100	0.4299	-5.433%	7,466,443	-2.303%
2026-01-14	0.4600	0.470600	0.423400	0.4546	-2.551%	8,836,185	-7.611%
2026-01-13	0.5129	0.520000	0.458000	0.4665	-3.536%	7,608,679	-9.968%
2026-01-12	0.5100	0.550100	0.472100	0.4836	-0.083%	14,049,316	-13.151%
2026-01-09	0.5436	0.543890	0.455401	0.4840	-8.903%	16,512,132	-13.223%
2026-01-08	0.4365	0.570000	0.433450	0.5313	+24.136%	44,146,273	-20.949%
2026-01-07	0.4570	0.461300	0.420000	0.4280	-0.511%	18,438,944	-1.869%
2026-01-06	0.4341	0.455900	0.372000	0.4302	+24.985%	91,595,382	-2.371%
2026-01-05	0.3352	0.352150	0.330000	0.3442	+9.028%	4,927,088	+22.022%
2026-01-02	0.3200	0.323000	0.305000	0.3157	+5.233%	3,363,424	+33.038%
2025-12-31	0.3001	0.320000	0.295400	0.3000	+2.916%	3,875,173	+40.000%
2025-12-30	0.3100	0.325100	0.290000	0.2915	-4.801%	7,558,605	+44.082%
2025-12-29	0.3417	0.344100	0.302400	0.3062	-11.143%	6,684,261	+37.165%
2025-12-26	0.3361	0.345000	0.329500	0.3446	+2.104%	2,589,790	+21.880%
2025-12-24	0.3383	0.345000	0.333300	0.3375	-3.433%	2,193,243	+24.444%
2025-12-23	0.3500	0.366900	0.345000	0.3495	-2.073%	2,190,995	+20.172%
2025-12-22	0.3792	0.379800	0.353000	0.3569	+1.076%	3,848,416	+17.680%
2025-12-19	0.3439	0.359900	0.338600	0.3531	+3.853%	2,928,977	+18.946%
2025-12-18	0.3350	0.349000	0.333000	0.3400	+3.030%	2,863,369	+23.529%
2025-12-17	0.3489	0.353000	0.325400	0.3300	-2.684%	4,263,476	+27.273%
2025-12-16	0.3300	0.366600	0.322351	0.3391	+13.033%	8,546,024	+23.857%
2025-12-15	0.3550	0.379900	0.300000	0.3000	-28.994%	21,773,373	+40.000%
2025-12-12	0.4550	0.455000	0.417500	0.4225	-6.090%	2,607,876	-0.592%
2025-12-11	0.4350	0.449900	0.425000	0.4499	+5.984%	1,862,824	-6.646%
2025-12-10	0.4263	0.443400	0.423200	0.4245	-0.399%	2,408,378	-1.060%
2025-12-09	0.4154	0.426800	0.415400	0.4262	+2.699%	1,610,660	-1.455%
2025-12-08	0.4179	0.427700	0.409900	0.4150	-0.096%	1,722,973	+1.205%
2025-12-05	0.4436	0.449900	0.413500	0.4154	-5.591%	2,256,156	+1.107%
2025-12-04	0.4400	0.450000	0.429800	0.4400	-0.045%	2,425,170	-4.545%
2025-12-03	0.4108	0.445750	0.402200	0.4402	+8.665%	3,292,401	-4.589%
2025-12-02	0.4100	0.419900	0.405000	0.4051	-1.026%	1,223,645	+3.678%
2025-12-01	0.4204	0.421000	0.407500	0.4093	-4.414%	1,820,647	+2.614%
2025-11-28	0.4249	0.437600	0.420000	0.4282	+1.952%	1,443,978	-1.915%
2025-11-26	0.4300	0.439450	0.415100	0.4200	-2.575%	2,615,065	0.000%
2025-11-25	0.4119	0.437800	0.403000	0.4311	+3.905%	5,990,346	-2.575%
2025-11-24	0.4102	0.421600	0.405300	0.4149	+2.394%	2,193,441	+1.229%
2025-11-21	0.3805	0.411600	0.380000	0.4052	+7.480%	2,900,835	+3.653%
2025-11-20	0.4300	0.440000	0.374301	0.3770	-10.664%	4,470,470	+11.406%
2025-11-19	0.4345	0.440600	0.418300	0.4220	-2.944%	2,062,002	-0.474%
2025-11-18	0.4121	0.441900	0.412100	0.4348	+3.895%	1,850,280	-3.404%
2025-11-17	0.4300	0.443700	0.415500	0.4185	-3.660%	2,324,770	+0.358%
2025-11-14	0.4323	0.457500	0.410000	0.4344	-1.808%	2,857,265	-3.315%
2025-11-13	0.4550	0.455000	0.435000	0.4424	-1.711%	3,724,659	-5.063%
2025-11-12	0.4500	0.458300	0.441000	0.4501	+1.214%	3,716,558	-6.687%
2025-11-11	0.4489	0.450000	0.432200	0.4447	-1.919%	1,837,647	-5.554%
2025-11-10	0.4605	0.471800	0.451800	0.4534	+2.278%	4,172,304	-7.367%
2025-11-07	0.4111	0.450000	0.401000	0.4433	+4.774%	4,177,913	-5.256%
2025-11-06	0.4700	0.470000	0.423100	0.4231	-8.697%	4,302,922	-0.733%
2025-11-05	0.4522	0.479900	0.440100	0.4634	+7.767%	5,037,002	-9.366%
2025-11-04	0.4698	0.470000	0.430000	0.4300	-7.686%	7,520,804	-2.326%
2025-11-03	0.5100	0.510000	0.465700	0.4658	-7.854%	9,765,618	-9.833%
2025-10-31	0.5087	0.522900	0.505200	0.5055	+0.159%	3,359,954	-16.914%
2025-10-30	0.5150	0.527500	0.503300	0.5047	-2.247%	4,542,380	-16.782%
2025-10-29	0.5319	0.542100	0.515000	0.5163	-3.133%	4,848,705	-18.652%
2025-10-28	0.5200	0.553900	0.511000	0.5330	+2.088%	9,152,128	-21.201%
2025-10-27	0.5400	0.540599	0.515100	0.5221	+0.404%	5,353,095	-19.556%
2025-10-24	0.5229	0.545000	0.516200	0.5200	+2.201%	5,973,257	-19.231%
2025-10-23	0.4940	0.559000	0.490100	0.5088	+4.994%	15,972,743	-17.453%
2025-10-22	0.5170	0.517000	0.483401	0.4846	-7.076%	10,733,956	-13.331%
2025-10-21	0.5418	0.544600	0.520000	0.5215	-5.009%	4,812,623	-19.463%
2025-10-20	0.5289	0.558200	0.526700	0.5490	+5.577%	6,181,907	-23.497%
2025-10-17	0.5200	0.530000	0.510000	0.5200	-0.096%	4,519,340	-19.231%
2025-10-16	0.5600	0.562700	0.517500	0.5205	-6.687%	5,267,182	-19.308%
2025-10-15	0.5966	0.597900	0.540800	0.5578	-4.633%	8,345,681	-24.704%
2025-10-14	0.5284	0.614600	0.515500	0.5849	+8.819%	10,225,737	-28.193%
2025-10-13	0.5414	0.541400	0.515000	0.5375	+3.385%	4,639,664	-21.860%
2025-10-10	0.5600	0.560000	0.515100	0.5199	-6.744%	7,421,594	-19.215%
2025-10-09	0.5753	0.580000	0.545700	0.5575	-1.935%	8,496,044	-24.664%
2025-10-08	0.6000	0.610500	0.560600	0.5685	-0.733%	14,072,761	-26.121%
2025-10-07	0.6055	0.624900	0.542500	0.5727	-13.996%	18,944,908	-26.663%
2025-10-06	0.5828	0.666000	0.570000	0.6659	+18.130%	21,726,730	-36.927%
2025-10-03	0.5400	0.600000	0.533600	0.5637	+8.030%	17,963,584	-25.492%
2025-10-02	0.5112	0.524900	0.506000	0.5218	+2.374%	4,433,757	-19.509%
2025-10-01	0.5041	0.514900	0.500600	0.5097	+1.191%	1,959,402	-17.599%
2025-09-30	0.5085	0.514500	0.500000	0.5037	-0.455%	3,231,758	-16.617%
2025-09-29	0.5214	0.535000	0.501000	0.5060	-2.692%	3,292,893	-16.996%
2025-09-26	0.5470	0.548599	0.515600	0.5200	-3.310%	2,666,565	-19.231%
2025-09-25	0.5528	0.565700	0.523000	0.5378	-2.236%	5,905,429	-21.904%
2025-09-24	0.5124	0.576600	0.510000	0.5501	+9.473%	14,217,592	-23.650%
2025-09-23	0.5116	0.522000	0.491400	0.5025	-2.446%	4,460,891	-16.418%
2025-09-22	0.5060	0.522300	0.496700	0.5151	-2.462%	4,547,849	-18.462%
2025-09-19	0.5043	0.528100	0.502100	0.5281	+3.691%	4,336,765	-20.470%
2025-09-18	0.5088	0.530000	0.501000	0.5093	+0.593%	4,119,558	-17.534%
2025-09-17	0.4983	0.509200	0.494801	0.5063	+2.531%	4,095,640	-17.045%
2025-09-16	0.5100	0.510000	0.471000	0.4938	-10.153%	9,354,116	-14.945%
2025-09-15	0.5767	0.608500	0.539900	0.5496	-4.251%	13,190,516	-23.581%
2025-09-12	0.5750	0.583200	0.541200	0.5740	+0.350%	6,626,414	-26.829%
2025-09-11	0.5371	0.579000	0.530600	0.5720	+9.432%	6,502,513	-26.573%
2025-09-10	0.5080	0.540000	0.503000	0.5227	+4.855%	5,413,668	-19.648%
2025-09-09	0.4949	0.503800	0.489100	0.4985	-0.060%	2,408,717	-15.747%
2025-09-08	0.5072	0.515000	0.496000	0.4988	-0.140%	2,843,473	-15.798%
2025-09-05	0.5173	0.522000	0.496000	0.4995	-2.707%	2,017,494	-15.916%
2025-09-04	0.5143	0.518600	0.491800	0.5134	+0.686%	2,814,049	-18.192%
2025-09-03	0.5200	0.531800	0.506000	0.5099	-1.335%	2,011,665	-17.631%
2025-09-02	0.5100	0.523800	0.500000	0.5168	-0.424%	3,143,193	-18.731%
2025-08-29	0.5500	0.553000	0.510500	0.5190	-4.666%	4,325,390	-19.075%
2025-08-28	0.5427	0.554800	0.530000	0.5444	+0.092%	3,714,279	-22.851%
2025-08-27	0.5225	0.580000	0.519900	0.5439	+5.366%	11,068,226	-22.780%
2025-08-26	0.5198	0.539800	0.512500	0.5162	+1.196%	4,060,569	-18.636%
2025-08-25	0.5000	0.518000	0.500000	0.5101	+1.391%	2,733,778	-17.663%
2025-08-22	0.4800	0.510000	0.480000	0.5031	+5.053%	3,146,414	-16.518%
2025-08-21	0.4822	0.496800	0.475700	0.4789	-1.197%	1,993,055	-12.299%
2025-08-20	0.4900	0.492700	0.467200	0.4847	-0.758%	2,280,084	-13.348%
2025-08-19	0.5093	0.523200	0.480500	0.4884	-3.631%	3,711,598	-14.005%
2025-08-18	0.4900	0.511600	0.490000	0.5068	+3.513%	3,084,789	-17.127%
2025-08-15	0.5018	0.505800	0.485100	0.4896	-1.310%	2,060,739	-14.216%
2025-08-14	0.5080	0.516100	0.492000	0.4961	-2.343%	2,588,506	-15.340%
2025-08-13	0.5200	0.540000	0.506000	0.5080	-2.251%	2,530,376	-17.323%
2025-08-12	0.4850	0.529600	0.485000	0.5197	+7.822%	4,873,902	-19.184%
2025-08-11	0.5162	0.516200	0.480000	0.4820	-8.833%	5,536,374	-12.863%
2025-08-08	0.5101	0.528700	0.492500	0.5287	+3.667%	5,020,391	-20.560%
2025-08-07	0.5170	0.528900	0.500200	0.5100	-0.990%	2,405,053	-17.647%
2025-08-06	0.5300	0.539899	0.509000	0.5151	-1.736%	2,693,953	-18.462%
2025-08-05	0.5417	0.555000	0.518500	0.5242	-2.782%	2,565,382	-19.878%
2025-08-04	0.5300	0.553000	0.527100	0.5392	+3.216%	2,710,780	-22.107%
2025-08-01	0.5110	0.530000	0.501000	0.5224	-2.355%	3,875,774	-19.602%
2025-07-31	0.5486	0.558700	0.521200	0.5350	-0.019%	3,802,071	-21.495%
2025-07-30	0.5649	0.567800	0.533000	0.5351	-5.792%	3,276,037	-21.510%
2025-07-29	0.5768	0.610000	0.555800	0.5680	-1.543%	6,083,079	-26.056%
2025-07-28	0.6051	0.605100	0.550000	0.5769	-10.238%	12,338,671	-27.197%
2025-07-25	0.6600	0.707675	0.628400	0.6427	-14.829%	12,437,962	-34.651%
2025-07-24	0.8433	0.849000	0.748000	0.7546	-10.167%	17,734,955	-44.341%
2025-07-23	0.8500	0.851200	0.780000	0.8400	+0.358%	10,986,648	-50.000%
2025-07-22	0.8740	0.900000	0.763000	0.8370	+4.625%	12,014,253	-49.821%
2025-07-21	0.7700	0.835000	0.750000	0.8000	+11.111%	14,642,620	-47.500%
2025-07-18	0.7223	0.744400	0.670000	0.7200	+3.300%	7,104,791	-41.667%
2025-07-17	0.5900	0.743900	0.580000	0.6970	+20.609%	26,727,946	-39.742%
2025-07-16	0.5522	0.580000	0.548300	0.5779	+5.456%	4,519,231	-27.323%
2025-07-15	0.5500	0.565000	0.540000	0.5480	+1.070%	2,434,400	-23.358%
2025-07-14	0.5388	0.563600	0.531100	0.5422	+1.346%	3,832,234	-22.538%
2025-07-11	0.5900	0.590000	0.535000	0.5350	-7.199%	3,685,488	-21.495%
2025-07-10	0.5600	0.648000	0.530000	0.5765	+6.013%	21,550,769	-27.147%
2025-07-09	0.5300	0.560000	0.526000	0.5438	+4.920%	4,776,070	-22.766%
2025-07-08	0.5156	0.526000	0.510500	0.5183	+1.132%	1,624,456	-18.966%
2025-07-07	0.5075	0.531000	0.503000	0.5125	+0.985%	2,797,342	-18.049%
2025-07-03	0.4902	0.515000	0.490100	0.5075	+5.072%	1,519,950	-17.241%
2025-07-02	0.4865	0.497700	0.460000	0.4830	+2.331%	2,046,389	-13.043%
2025-07-01	0.4815	0.489600	0.451400	0.4720	-0.611%	2,758,003	-11.017%
2025-06-30	0.5032	0.508400	0.472100	0.4749	-3.983%	3,760,300	-11.560%
2025-06-27	0.5194	0.520000	0.491400	0.4946	-4.738%	3,508,870	-15.083%
2025-06-26	0.5000	0.524700	0.490000	0.5192	+5.593%	3,915,168	-19.106%
2025-06-25	0.5200	0.530000	0.490000	0.4917	-1.856%	3,682,301	-14.582%
2025-06-24	0.5184	0.520000	0.491000	0.5010	+2.854%	2,460,395	-16.168%
2025-06-23	0.5075	0.508890	0.480000	0.4871	-2.929%	4,532,385	-13.775%
2025-06-20	0.5454	0.549900	0.501800	0.5018	-7.774%	3,946,990	-16.301%
2025-06-18	0.5300	0.549000	0.510000	0.5441	+3.737%	4,162,852	-22.808%
2025-06-17	0.5528	0.582000	0.524500	0.5245	-5.547%	4,952,988	-19.924%
2025-06-16	0.5292	0.578900	0.506000	0.5553	+6.994%	4,964,595	-24.365%
2025-06-13	0.5300	0.545100	0.511600	0.5190	-4.067%	3,068,092	-19.075%
2025-06-12	0.5400	0.561400	0.540000	0.5410	-0.934%	2,059,205	-22.366%
2025-06-11	0.5421	0.565000	0.536000	0.5461	+0.849%	3,092,283	-23.091%
2025-06-10	0.5840	0.584000	0.521000	0.5415	-7.277%	4,883,648	-22.438%
2025-06-09	0.5566	0.610000	0.550000	0.5840	+7.511%	7,642,370	-28.082%
2025-06-06	0.5230	0.549900	0.519038	0.5432	+6.011%	3,220,000	-22.680%
2025-06-05	0.5550	0.569800	0.506000	0.5124	-6.904%	3,731,898	-18.033%
2025-06-04	0.5377	0.585000	0.531000	0.5504	+3.420%	5,856,987	-23.692%
2025-06-03	0.4970	0.539900	0.487500	0.5322	+9.281%	3,512,242	-21.082%
2025-06-02	0.4985	0.500000	0.474600	0.4870	+2.895%	2,660,114	-13.758%
2025-05-30	0.5000	0.510000	0.470000	0.4733	-5.036%	2,746,266	-11.261%
2025-05-29	0.5200	0.524200	0.490600	0.4984	-2.903%	2,696,416	-15.730%
2025-05-28	0.5351	0.544000	0.510000	0.5133	-4.074%	2,590,211	-18.177%
2025-05-27	0.5323	0.549200	0.522800	0.5351	+2.983%	2,731,631	-21.510%
2025-05-23	0.5300	0.544000	0.506400	0.5196	-5.699%	2,970,984	-19.169%
2025-05-22	0.4974	0.556700	0.471601	0.5510	+10.156%	4,255,095	-23.775%
2025-05-21	0.5300	0.530000	0.483900	0.5002	-5.623%	3,592,519	-16.034%
2025-05-20	0.5300	0.544000	0.510000	0.5300	+0.760%	2,831,833	-20.755%
2025-05-19	0.5626	0.562600	0.515000	0.5260	-8.314%	3,915,934	-20.152%
2025-05-16	0.5700	0.585700	0.540100	0.5737	+6.241%	3,732,167	-26.791%
2025-05-15	0.5700	0.572400	0.514000	0.5400	-5.660%	4,133,620	-22.222%
2025-05-14	0.5700	0.620000	0.562500	0.5724	+4.073%	6,950,360	-26.625%
2025-05-13	0.5000	0.573800	0.500000	0.5500	+11.111%	7,953,483	-23.636%
2025-05-12	0.4980	0.518000	0.471601	0.4950	+5.274%	3,605,835	-15.152%
2025-05-09	0.4700	0.488000	0.462000	0.4702	+0.578%	2,193,505	-10.676%
2025-05-08	0.4852	0.489600	0.455200	0.4675	-1.350%	2,524,827	-10.160%
2025-05-07	0.4500	0.484700	0.450000	0.4739	+6.566%	2,601,143	-11.374%
2025-05-06	0.4998	0.500000	0.429700	0.4447	-11.344%	4,493,689	-5.554%
2025-05-05	0.4800	0.510000	0.452000	0.5016	+15.736%	12,546,100	-16.268%
2025-05-02	0.4252	0.447800	0.420100	0.4334	+1.713%	2,235,793	-3.092%
2025-05-01	0.4068	0.428800	0.400800	0.4261	+4.539%	1,916,339	-1.432%
2025-04-30	0.4030	0.409000	0.386800	0.4076	-0.779%	1,822,500	+3.042%
2025-04-29	0.4150	0.422700	0.403000	0.4108	-2.815%	1,232,446	+2.240%
2025-04-28	0.4301	0.439900	0.405900	0.4227	-2.085%	2,751,019	-0.639%
2025-04-25	0.4692	0.479900	0.416150	0.4317	+1.195%	7,924,969	-2.710%
2025-04-24	0.4070	0.450000	0.402000	0.4266	+5.830%	8,197,922	-1.547%
2025-04-23	0.4044	0.416990	0.400000	0.4031	+3.651%	1,553,399	+4.193%
2025-04-22	0.3740	0.404600	0.371500	0.3889	+3.984%	1,858,571	+7.997%
2025-04-21	0.3905	0.392700	0.360400	0.3740	-6.500%	1,891,194	+12.299%
2025-04-17	0.4068	0.417000	0.384100	0.4000	-1.454%	1,795,391	+5.000%
2025-04-16	0.4200	0.420000	0.390700	0.4059	-5.186%	2,606,552	+3.474%
2025-04-15	0.4600	0.492500	0.421600	0.4281	-3.494%	3,385,186	-1.892%
2025-04-14	0.4500	0.460000	0.424000	0.4436	+7.150%	5,242,089	-5.320%
2025-04-11	0.4390	0.444100	0.385400	0.4140	+4.099%	7,328,559	+1.449%
2025-04-10	0.4500	0.450000	0.385000	0.3977	+1.636%	4,359,352	+5.607%
2025-04-09	0.3354	0.394500	0.331000	0.3913	+16.389%	4,091,638	+7.335%
2025-04-08	0.3750	0.402500	0.331300	0.3362	-3.668%	4,905,664	+24.926%
2025-04-07	0.3062	0.385500	0.306000	0.3490	+5.406%	5,091,847	+20.344%
2025-04-04	0.3700	0.378799	0.300600	0.3311	-16.198%	7,408,877	+26.850%
2025-04-03	0.3776	0.410000	0.370000	0.3951	-4.102%	2,580,927	+6.302%
2025-04-02	0.4029	0.420700	0.390000	0.4120	+3.000%	3,063,915	+1.942%
2025-04-01	0.4422	0.449500	0.395500	0.4000	-12.242%	5,421,129	+5.000%
2025-03-31	0.4503	0.458400	0.429900	0.4558	-2.732%	3,443,185	-7.854%
2025-03-28	0.4900	0.490000	0.443500	0.4686	-1.864%	4,119,617	-10.371%
2025-03-27	0.4946	0.503200	0.471800	0.4775	-4.500%	2,931,520	-12.042%
2025-03-26	0.5471	0.549800	0.500000	0.5000	-7.715%	3,429,503	-16.000%
2025-03-25	0.5400	0.594900	0.524100	0.5418	+2.808%	7,408,178	-22.481%
2025-03-24	0.6000	0.629900	0.527000	0.5270	-0.641%	16,356,494	-20.304%
2025-03-21	0.4713	0.539500	0.463300	0.5304	+11.993%	6,125,432	-20.814%
2025-03-20	0.5075	0.517950	0.473600	0.4736	-6.125%	3,581,210	-11.318%
2025-03-19	0.5100	0.529000	0.504500	0.5045	+0.298%	3,163,428	-16.749%
2025-03-18	0.5000	0.529933	0.495250	0.5030	-17.891%	7,182,600	-16.501%
2025-03-17	0.5200	0.637200	0.520000	0.6126	+20.118%	11,542,668	-31.440%
2025-03-14	0.5003	0.524000	0.491000	0.5100	+2.020%	3,222,304	-17.647%
2025-03-13	0.5400	0.559300	0.479900	0.4999	-1.264%	6,125,053	-15.983%
2025-03-12	0.5162	0.535100	0.486700	0.5063	+5.457%	4,208,572	-17.045%
2025-03-11	0.4400	0.485000	0.432900	0.4801	+5.982%	3,062,282	-12.518%
2025-03-10	0.4975	0.497500	0.449500	0.4530	-9.617%	4,589,542	-7.285%
2025-03-07	0.5032	0.518400	0.474000	0.5012	-0.792%	3,749,376	-16.201%
2025-03-06	0.5413	0.545500	0.502200	0.5052	-8.644%	3,503,737	-16.865%
2025-03-05	0.5729	0.577500	0.520000	0.5530	+8.071%	3,071,216	-24.051%
2025-03-04	0.5000	0.536000	0.470000	0.5117	-4.569%	7,152,036	-17.921%
2025-03-03	0.6055	0.605500	0.525000	0.5362	-10.364%	4,549,949	-21.671%
2025-02-28	0.5762	0.609100	0.548800	0.5982	+2.256%	2,819,586	-29.789%
2025-02-27	0.6600	0.669000	0.581200	0.5850	-8.935%	2,996,810	-28.205%
2025-02-26	0.6451	0.692500	0.635000	0.6424	+1.791%	3,648,677	-34.620%
2025-02-25	0.6006	0.636900	0.527100	0.6311	+1.300%	10,466,926	-33.450%
2025-02-24	0.6604	0.673200	0.600000	0.6230	-3.321%	5,877,514	-32.584%
2025-02-21	0.6999	0.725000	0.641900	0.6444	-5.693%	5,624,809	-34.823%
2025-02-20	0.6945	0.708600	0.662800	0.6833	-2.386%	3,916,716	-38.534%
2025-02-19	0.7128	0.737900	0.694950	0.7000	-1.228%	3,840,127	-40.000%
2025-02-18	0.7200	0.730800	0.690000	0.7087	-4.616%	5,398,093	-40.737%
2025-02-14	0.7917	0.797500	0.730000	0.7430	-6.541%	6,490,807	-43.472%
2025-02-13	0.8004	0.828200	0.765010	0.7950	-0.101%	5,490,605	-47.170%
2025-02-12	0.7470	0.804000	0.735200	0.7958	+5.530%	5,676,863	-47.223%
2025-02-11	0.7900	0.810000	0.750000	0.7541	-5.157%	6,810,967	-44.304%
2025-02-10	0.8259	0.874500	0.775600	0.7951	-3.788%	9,924,311	-47.176%
2025-02-07	0.8500	0.915100	0.800500	0.8264	-2.731%	10,362,885	-49.177%
2025-02-06	0.8945	0.980000	0.831300	0.8496	-6.627%	19,762,937	-50.565%
2025-02-05	0.7711	0.920000	0.764000	0.9099	+22.578%	32,598,847	-53.841%
2025-02-04	0.6610	0.770000	0.661000	0.7423	+10.117%	13,351,979	-43.419%
2025-02-03	0.5823	0.705000	0.550000	0.6741	+2.775%	13,136,918	-37.695%
2025-01-31	0.7416	0.754900	0.646700	0.6559	+2.629%	20,246,448	-35.966%
2025-01-30	0.6658	0.688900	0.624000	0.6391	-4.938%	11,230,248	-34.283%
2025-01-29	0.6541	0.760000	0.650700	0.6723	-3.364%	13,041,020	-37.528%
2025-01-28	0.7900	0.800000	0.670000	0.6957	-13.059%	16,750,200	-39.629%
2025-01-27	0.8100	0.878700	0.751200	0.8002	-5.380%	11,595,498	-47.513%
2025-01-24	0.8733	0.887500	0.772400	0.8457	+0.619%	16,106,789	-50.337%
2025-01-23	0.9300	0.950100	0.830000	0.8405	-11.564%	17,796,892	-50.030%
2025-01-22	0.9453	1.020000	0.925100	0.9504	+3.789%	19,420,898	-55.808%
2025-01-21	0.9253	0.989800	0.875000	0.9157	-0.131%	16,904,029	-54.133%
2025-01-17	0.9403	1.040000	0.853300	0.9169	-7.384%	18,428,281	-54.193%
2025-01-16	0.8581	1.030000	0.833300	0.9900	+15.331%	26,405,675	-57.576%
2025-01-15	0.9005	0.950000	0.830000	0.8584	-3.170%	26,028,083	-51.072%
2025-01-14	0.8640	0.986400	0.821800	0.8865	+16.384%	28,915,827	-52.623%
2025-01-13	1.0300	1.050000	0.736600	0.7617	-33.765%	38,098,157	-44.860%
2025-01-10	1.1100	1.240000	1.075000	1.1500	+7.477%	19,460,581	-63.478%
2025-01-08	1.2700	1.270000	0.980000	1.0700	-24.113%	30,607,477	-60.748%
2025-01-07	1.4200	1.600000	1.250000	1.4100	-12.422%	35,936,134	-70.213%
2025-01-06	1.2000	1.750000	1.100000	1.6100	+45.045%	81,126,041	-73.913%
2025-01-03	0.9401	1.150000	0.865000	1.1100	+9.901%	39,862,444	-62.162%
2025-01-02	0.9233	1.010000	0.850000	1.0100	-0.980%	47,933,930	-58.416%
2024-12-31	1.1100	1.370000	0.730000	1.0200	+15.909%	172,072,518	-58.824%
2024-12-30	0.5551	0.950000	0.506000	0.8800	+84.564%	299,189,871	-52.273%
2024-12-27	0.5550	0.626000	0.450000	0.4768	+5.231%	81,961,292	-11.913%
2024-12-26	0.3500	0.470000	0.340800	0.4531	+37.846%	92,718,291	-7.305%
2024-12-24	0.3400	0.340300	0.320500	0.3287	-1.587%	4,299,219	+27.776%
2024-12-23	0.3373	0.346000	0.325000	0.3340	-0.447%	15,858,721	+25.749%
2024-12-20	0.3100	0.343300	0.290000	0.3355	+7.739%	13,010,082	+25.186%
2024-12-19	0.3375	0.340500	0.300100	0.3114	-1.798%	13,539,026	+34.875%
2024-12-18	0.2910	0.350500	0.290100	0.3171	+10.028%	24,120,299	+32.450%
2024-12-17	0.3200	0.322000	0.270700	0.2882	-9.938%	18,171,516	+45.732%
2024-12-16	0.3600	0.385000	0.310100	0.3200	-5.521%	35,694,858	+31.250%
2024-12-13	0.2941	0.338900	0.290000	0.3387	+15.400%	29,131,051	+24.004%
2024-12-12	0.2966	0.306100	0.275000	0.2935	-1.609%	9,026,104	+43.101%
2024-12-11	0.3036	0.312500	0.290000	0.2983	+0.641%	9,630,034	+40.798%
2024-12-10	0.3221	0.329000	0.284000	0.2964	-7.375%	18,305,800	+41.700%
2024-12-09	0.3700	0.374000	0.319980	0.3200	-6.021%	26,799,408	+31.250%
2024-12-06	0.3710	0.379300	0.329400	0.3405	-7.423%	18,675,273	+23.348%
2024-12-05	0.3817	0.400000	0.357000	0.3678	-10.620%	18,511,488	+14.192%
2024-12-04	0.4000	0.476600	0.382000	0.4115	+11.216%	75,563,381	+2.066%
2024-12-03	0.3600	0.420000	0.295000	0.3700	-47.143%	103,055,183	+13.514%
2024-12-02	0.7000	0.816000	0.600000	0.7000	+40.000%	345,163,670	-40.000%
2024-11-29	0.4410	0.530000	0.415000	0.5000	+35.648%	89,253,891	-16.000%
2024-11-27	0.3567	0.426800	0.327000	0.3686	+26.276%	212,965,690	+13.945%
2024-11-26	0.2000	0.291900	0.199600	0.2919	+63.073%	256,141,933	+43.885%
2024-11-25	0.1750	0.197800	0.173000	0.1790	+14.965%	23,044,677	+134.637%
2024-11-22	0.1600	0.190000	0.155700	0.1557	+1.104%	22,389,963	+169.750%
2024-11-21	0.1500	0.154000	0.150000	0.1540	+2.667%	1,859,888	+172.727%
2024-11-20	0.1502	0.157400	0.145800	0.1500	0.000%	4,863,401	+180.000%
2024-11-19	0.1500	0.154400	0.147500	0.1500	+0.134%	2,579,694	+180.000%
2024-11-18	0.1457	0.150000	0.143000	0.1498	+7.000%	1,738,145	+180.374%
2024-11-15	0.1450	0.145700	0.140000	0.1400	-1.408%	2,127,470	+200.000%
2024-11-14	0.1446	0.146700	0.141400	0.1420	-2.405%	1,571,235	+195.775%
2024-11-13	0.1520	0.152000	0.141000	0.1455	-4.276%	2,753,361	+188.660%
2024-11-12	0.1500	0.155700	0.147700	0.1520	+1.808%	3,784,178	+176.316%
2024-11-11	0.1500	0.150000	0.146300	0.1493	+1.427%	2,170,077	+181.313%
2024-11-08	0.1480	0.150000	0.145900	0.1472	-0.875%	1,712,054	+185.326%
2024-11-07	0.1471	0.152300	0.145400	0.1485	+0.952%	1,668,607	+182.828%
2024-11-06	0.1451	0.149500	0.145000	0.1471	-1.408%	2,476,755	+185.520%
2024-11-05	0.1475	0.153400	0.147500	0.1492	+1.153%	1,585,063	+181.501%
2024-11-04	0.1458	0.154700	0.145100	0.1475	+2.288%	1,446,271	+184.746%
2024-11-01	0.1497	0.151000	0.143500	0.1442	-3.674%	2,340,934	+191.262%
2024-10-31	0.1494	0.154500	0.145400	0.1497	+0.537%	2,351,568	+180.561%
2024-10-30	0.1460	0.152700	0.145000	0.1489	+0.405%	2,617,237	+182.069%
2024-10-29	0.1525	0.153800	0.142800	0.1483	-3.701%	2,525,963	+183.210%
2024-10-28	0.1500	0.155300	0.148100	0.1540	+2.667%	2,730,113	+172.727%
2024-10-25	0.1500	0.152200	0.148100	0.1500	+0.604%	1,262,707	+180.000%
2024-10-24	0.1530	0.156099	0.147500	0.1491	-2.549%	2,924,519	+181.690%
2024-10-23	0.1623	0.163600	0.152800	0.1530	-3.955%	1,659,648	+174.510%
2024-10-22	0.1584	0.161000	0.157101	0.1593	-0.438%	1,018,497	+163.653%
2024-10-21	0.1621	0.163900	0.157000	0.1600	-0.249%	1,804,384	+162.500%
2024-10-18	0.1600	0.168500	0.156800	0.1604	+0.881%	2,811,891	+161.845%
2024-10-17	0.1583	0.161100	0.156000	0.1590	-0.625%	1,268,478	+164.151%
2024-10-16	0.1604	0.164300	0.157200	0.1600	-0.062%	2,443,471	+162.500%
2024-10-15	0.1624	0.164900	0.155100	0.1601	+0.819%	1,308,200	+162.336%
2024-10-14	0.1570	0.165000	0.150600	0.1588	+3.927%	2,971,490	+164.484%
2024-10-11	0.1515	0.155600	0.150000	0.1528	+0.858%	1,464,454	+174.869%
2024-10-10	0.1500	0.154300	0.147500	0.1515	+0.531%	1,009,224	+177.228%
2024-10-09	0.1575	0.157500	0.146900	0.1507	+1.005%	1,681,894	+178.699%
2024-10-08	0.1537	0.156000	0.145000	0.1492	-3.180%	3,047,322	+181.501%
2024-10-07	0.1586	0.163500	0.147000	0.1541	-3.748%	3,102,079	+172.550%
2024-10-04	0.1497	0.161300	0.149600	0.1601	+6.947%	4,309,138	+162.336%
2024-10-03	0.1506	0.151900	0.142400	0.1497	-0.598%	2,635,840	+180.561%
2024-10-02	0.1452	0.151200	0.144400	0.1506	+7.648%	4,482,794	+178.884%
2024-10-01	0.1548	0.154900	0.139900	0.1399	-10.205%	5,267,500	+200.214%
2024-09-30	0.1600	0.160000	0.150000	0.1558	-2.625%	5,587,032	+169.576%
2024-09-27	0.1670	0.173000	0.156500	0.1600	-1.659%	11,376,794	+162.500%
2024-09-26	0.1650	0.165599	0.152300	0.1627	+0.308%	7,145,283	+158.144%
2024-09-25	0.1800	0.186000	0.160000	0.1622	-8.671%	9,514,439	+158.940%
2024-09-24	0.2110	0.211800	0.175000	0.1776	-11.200%	6,670,394	+136.486%
2024-09-23	0.1899	0.209800	0.187500	0.2000	+10.436%	5,566,791	+110.000%
2024-09-20	0.1927	0.199700	0.181100	0.1811	-2.530%	2,893,450	+131.916%
2024-09-19	0.1995	0.199800	0.185800	0.1858	+0.759%	2,596,558	+126.050%
2024-09-18	0.1919	0.194100	0.179000	0.1844	-2.947%	5,811,387	+127.766%
2024-09-17	0.2338	0.240000	0.186500	0.1900	-24.000%	12,956,646	+121.053%
2024-09-16	0.2123	0.282300	0.202800	0.2500	+28.271%	35,151,587	+68.000%
2024-09-13	0.1900	0.196300	0.185000	0.1949	+5.181%	4,951,119	+115.495%
2024-09-12	0.1860	0.193000	0.182300	0.1853	+1.646%	3,224,859	+126.659%
2024-09-11	0.1855	0.185500	0.175000	0.1823	+1.278%	1,654,734	+130.389%
2024-09-10	0.1815	0.183000	0.170600	0.1800	0.000%	1,426,910	+133.333%
2024-09-09	0.1800	0.187500	0.175405	0.1800	+1.523%	1,600,543	+133.333%
2024-09-06	0.1875	0.187500	0.172800	0.1773	-1.336%	1,200,753	+136.887%
2024-09-05	0.1707	0.185000	0.170700	0.1797	+2.102%	1,368,060	+133.723%
2024-09-04	0.1795	0.179900	0.171000	0.1760	-2.762%	948,871	+138.636%
2024-09-03	0.1886	0.188600	0.171000	0.1810	-0.110%	2,954,175	+132.044%
2024-08-30	0.1830	0.183500	0.175100	0.1812	-0.712%	1,029,955	+131.788%

.dark-mode .WFztz3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WFztz3{ color: #333333; background-color: white; border: 2px solid #333333; }OPTTOcean Power Technologies, Inc.stock NYSEAMERICAN

OPTT
Ocean Power Technologies, Inc.
stock NYSEAMERICAN