Dark

OPTT
Ocean Power Technologies, Inc.
stock NYSEAMERICAN

At Close

Jul 31, 2026 3:59:50 PM EDT

0.1800USD+13.594%(+0.0219)17,369,521

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 31, 2026 9:29:30 AM EDT

0.1820USD+12.973%(+0.0209)289,219

After-hours

Jul 31, 2026 4:59:30 PM EDT

0.1785USD-2.458%(-0.0045)235,369

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.1821	0.189800	0.167500	0.1810	+12.353%	17,369,521	0.000%
2026-07-30	0.1605	0.174500	0.160500	0.1611	+4.883%	6,292,514	+12.353%
2026-07-29	0.1500	0.162900	0.145000	0.1536	+2.128%	6,082,739	+17.839%
2026-07-28	0.1400	0.154900	0.130700	0.1504	+4.444%	8,100,777	+20.346%
2026-07-27	0.1545	0.158700	0.143500	0.1440	-4.000%	5,811,381	+25.694%
2026-07-24	0.1800	0.182000	0.144400	0.1500	-18.345%	15,645,793	+20.667%
2026-07-23	0.1800	0.183700	0.178000	0.1837	+0.383%	5,176,165	-1.470%
2026-07-22	0.1877	0.190000	0.183000	0.1830	-3.684%	2,084,014	-1.093%
2026-07-21	0.1900	0.191100	0.182000	0.1900	-0.783%	3,474,020	-4.737%
2026-07-20	0.2000	0.204900	0.187000	0.1915	-2.296%	4,190,674	-5.483%
2026-07-17	0.1966	0.200200	0.185900	0.1960	-0.558%	6,318,784	-7.653%
2026-07-16	0.2099	0.210000	0.194000	0.1971	-6.098%	2,392,779	-8.168%
2026-07-15	0.2070	0.210700	0.204000	0.2099	+4.793%	3,054,728	-13.768%
2026-07-14	0.2176	0.218600	0.191000	0.2003	-7.781%	8,555,467	-9.636%
2026-07-13	0.2205	0.227000	0.216200	0.2172	-1.719%	3,676,655	-16.667%
2026-07-10	0.2530	0.253000	0.215600	0.2210	-13.333%	8,607,416	-18.100%
2026-07-09	0.2516	0.257900	0.247500	0.2550	+2.000%	1,796,115	-29.020%
2026-07-08	0.2484	0.254200	0.243300	0.2500	-1.845%	2,055,126	-27.600%
2026-07-07	0.2685	0.271700	0.247000	0.2547	-3.303%	4,643,696	-28.936%
2026-07-06	0.2569	0.268400	0.256900	0.2634	+2.810%	2,096,329	-31.283%
2026-07-02	0.2750	0.279990	0.254000	0.2562	-5.740%	2,737,025	-29.352%
2026-07-01	0.2586	0.275000	0.258400	0.2718	+3.740%	2,538,055	-33.407%
2026-06-30	0.2688	0.270000	0.257700	0.2620	-1.132%	2,266,098	-30.916%
2026-06-29	0.2580	0.265000	0.253000	0.2650	+4.331%	2,005,045	-31.698%
2026-06-26	0.2440	0.258600	0.240100	0.2540	+2.834%	2,069,343	-28.740%
2026-06-25	0.2677	0.268000	0.242500	0.2470	-5.000%	4,263,358	-26.721%
2026-06-24	0.2800	0.282500	0.260000	0.2600	-5.967%	4,358,797	-30.385%
2026-06-23	0.2789	0.280000	0.271500	0.2765	-1.250%	3,502,425	-34.539%
2026-06-22	0.2910	0.295000	0.280000	0.2800	-4.274%	2,832,145	-35.357%
2026-06-18	0.2835	0.292500	0.282500	0.2925	+3.723%	3,240,825	-38.120%
2026-06-17	0.2851	0.290200	0.280900	0.2820	+0.894%	3,420,809	-35.816%
2026-06-16	0.2888	0.290000	0.279500	0.2795	-2.681%	4,004,504	-35.242%
2026-06-15	0.2914	0.295000	0.281500	0.2872	+4.741%	6,480,909	-36.978%
2026-06-12	0.2920	0.294800	0.273800	0.2742	-7.051%	4,834,223	-33.990%
2026-06-11	0.2800	0.295000	0.278000	0.2950	+9.057%	4,983,531	-38.644%
2026-06-10	0.2750	0.288500	0.270500	0.2705	-5.054%	4,586,357	-33.087%
2026-06-09	0.3010	0.308900	0.271800	0.2849	-4.396%	10,999,920	-36.469%
2026-06-08	0.2947	0.301100	0.294700	0.2980	+2.300%	7,795,443	-39.262%
2026-06-05	0.3185	0.320000	0.289900	0.2913	-24.923%	31,611,932	-37.865%
2026-06-04	0.3794	0.402100	0.378600	0.3880	-1.822%	2,226,345	-53.351%
2026-06-03	0.4342	0.440000	0.390100	0.3952	-5.770%	7,411,866	-54.200%
2026-06-02	0.3910	0.425000	0.382600	0.4194	+7.538%	9,137,552	-56.843%
2026-06-01	0.3900	0.394000	0.377300	0.3900	+3.503%	3,203,830	-53.590%
2026-05-29	0.4000	0.409100	0.371000	0.3768	-4.244%	4,041,690	-51.964%
2026-05-28	0.3716	0.393500	0.367600	0.3935	+7.808%	5,172,680	-54.003%
2026-05-27	0.3556	0.365000	0.351200	0.3650	+3.282%	2,272,610	-50.411%
2026-05-26	0.3624	0.375000	0.346000	0.3534	-0.925%	4,091,631	-48.783%
2026-05-22	0.3365	0.361000	0.336500	0.3567	+7.053%	3,271,907	-49.257%
2026-05-21	0.3330	0.345000	0.330000	0.3332	-0.030%	2,237,533	-45.678%
2026-05-20	0.3200	0.339400	0.311000	0.3333	+5.810%	3,270,278	-45.695%
2026-05-19	0.3200	0.325000	0.315000	0.3150	0.000%	2,104,354	-42.540%
2026-05-18	0.3350	0.341400	0.313400	0.3150	-5.970%	3,620,716	-42.540%
2026-05-15	0.3416	0.342000	0.335000	0.3350	-2.361%	2,866,413	-45.970%
2026-05-14	0.3410	0.344900	0.333300	0.3431	+0.823%	3,017,861	-47.246%
2026-05-13	0.3459	0.350000	0.340300	0.3403	-1.846%	2,425,646	-46.812%
2026-05-12	0.3506	0.354900	0.340900	0.3467	-2.967%	2,896,323	-47.793%
2026-05-11	0.3500	0.360900	0.347000	0.3573	+2.232%	2,903,531	-49.342%
2026-05-08	0.3547	0.354700	0.345300	0.3495	-0.654%	2,522,956	-48.212%
2026-05-07	0.3619	0.366000	0.345100	0.3518	-1.869%	2,938,471	-48.550%
2026-05-06	0.3549	0.362000	0.351100	0.3585	+2.429%	2,048,086	-49.512%
2026-05-05	0.3581	0.359200	0.345500	0.3500	-1.408%	2,179,889	-48.286%
2026-05-04	0.3617	0.370000	0.355000	0.3550	-3.085%	2,871,244	-49.014%
2026-05-01	0.3614	0.368700	0.357400	0.3663	+1.384%	1,461,162	-50.587%
2026-04-30	0.3500	0.367500	0.348000	0.3613	+4.121%	1,825,044	-49.903%
2026-04-29	0.3540	0.354900	0.343000	0.3470	-1.672%	2,307,239	-47.839%
2026-04-28	0.3666	0.366600	0.350000	0.3529	-4.233%	2,934,016	-48.711%
2026-04-27	0.3697	0.370100	0.360800	0.3685	-0.941%	2,461,392	-50.882%
2026-04-24	0.3679	0.375000	0.357500	0.3720	+2.762%	3,227,953	-51.344%
2026-04-23	0.3815	0.381800	0.354900	0.3620	-5.359%	4,479,345	-50.000%
2026-04-22	0.3696	0.382500	0.368500	0.3825	+4.565%	3,816,407	-52.680%
2026-04-21	0.3769	0.385000	0.364000	0.3658	-3.228%	4,349,675	-50.519%
2026-04-20	0.3755	0.381700	0.371700	0.3780	-1.331%	2,385,583	-52.116%
2026-04-17	0.4000	0.405100	0.378100	0.3831	+1.753%	4,241,435	-52.754%
2026-04-16	0.3829	0.386800	0.370100	0.3765	-0.947%	3,443,954	-51.926%
2026-04-15	0.3795	0.385000	0.367600	0.3801	-0.367%	3,980,642	-52.381%
2026-04-14	0.3900	0.399000	0.375000	0.3815	+0.368%	2,546,832	-52.556%
2026-04-13	0.3592	0.385800	0.359000	0.3801	+5.291%	3,107,359	-52.381%
2026-04-10	0.3765	0.384900	0.361000	0.3610	-4.117%	2,123,062	-49.861%
2026-04-09	0.3674	0.379000	0.360000	0.3765	+2.925%	1,709,144	-51.926%
2026-04-08	0.3700	0.376200	0.360000	0.3658	+2.753%	2,250,644	-50.519%
2026-04-07	0.3692	0.369400	0.348016	0.3560	-4.762%	2,722,824	-49.157%
2026-04-06	0.3633	0.389000	0.363000	0.3738	+2.355%	2,751,730	-51.578%
2026-04-02	0.3366	0.366500	0.333600	0.3652	+4.852%	2,888,794	-50.438%
2026-04-01	0.3609	0.364800	0.340000	0.3483	-0.486%	5,162,359	-48.033%
2026-03-31	0.3350	0.352900	0.333800	0.3500	+6.480%	4,849,130	-48.286%
2026-03-30	0.3352	0.343800	0.320800	0.3287	-0.364%	3,598,266	-44.935%
2026-03-27	0.3557	0.359800	0.321000	0.3299	-4.681%	6,049,670	-45.135%
2026-03-26	0.3725	0.376000	0.345000	0.3461	-8.366%	5,092,089	-47.703%
2026-03-25	0.3754	0.384300	0.367100	0.3777	+0.854%	4,140,988	-52.078%
2026-03-24	0.3804	0.383000	0.365000	0.3745	+1.353%	6,419,854	-51.669%
2026-03-23	0.3580	0.372200	0.350000	0.3695	+8.933%	3,285,136	-51.015%
2026-03-20	0.3790	0.380000	0.339200	0.3392	-5.778%	3,805,958	-46.639%
2026-03-19	0.3540	0.380600	0.344000	0.3600	+1.695%	5,361,178	-49.722%
2026-03-18	0.3985	0.400000	0.354000	0.3540	-9.231%	10,598,767	-48.870%
2026-03-17	0.4180	0.420000	0.390000	0.3900	-5.546%	6,443,170	-53.590%
2026-03-16	0.4000	0.424600	0.387500	0.4129	+8.887%	6,744,975	-56.164%
2026-03-13	0.4127	0.412700	0.358000	0.3792	-7.737%	13,495,967	-52.268%
2026-03-12	0.4300	0.432500	0.410000	0.4110	-4.685%	5,479,754	-55.961%
2026-03-11	0.4400	0.475100	0.408000	0.4312	-12.000%	20,468,059	-58.024%
2026-03-10	0.4016	0.519500	0.401600	0.4900	+21.528%	44,458,461	-63.061%
2026-03-09	0.4000	0.403700	0.383700	0.4032	-1.659%	3,709,665	-55.109%
2026-03-06	0.4111	0.426100	0.405000	0.4100	-0.654%	3,935,358	-55.854%
2026-03-05	0.4216	0.426100	0.400800	0.4127	-2.204%	3,716,278	-56.142%
2026-03-04	0.4190	0.437600	0.415100	0.4220	+3.482%	6,352,581	-57.109%
2026-03-03	0.4000	0.420000	0.398000	0.4078	-2.065%	4,481,045	-55.615%
2026-03-02	0.4000	0.432000	0.395000	0.4164	+5.471%	7,197,531	-56.532%
2026-02-27	0.4023	0.420000	0.390000	0.3948	-1.300%	4,086,727	-54.154%
2026-02-26	0.4100	0.419000	0.395900	0.4000	-1.235%	4,452,593	-54.750%
2026-02-25	0.4198	0.425400	0.405000	0.4050	-2.808%	2,744,453	-55.309%
2026-02-24	0.4279	0.435800	0.413400	0.4167	-4.863%	4,536,782	-56.563%
2026-02-23	0.4100	0.440000	0.400000	0.4380	+4.286%	6,272,618	-58.676%
2026-02-20	0.4154	0.420000	0.405000	0.4200	+1.083%	3,498,505	-56.905%
2026-02-19	0.4200	0.425500	0.413000	0.4155	-2.235%	2,794,986	-56.438%
2026-02-18	0.4226	0.432000	0.416100	0.4250	-0.188%	4,024,326	-57.412%
2026-02-17	0.4322	0.433000	0.412000	0.4258	-2.137%	2,866,973	-57.492%
2026-02-13	0.4350	0.445000	0.421600	0.4351	+0.184%	3,095,648	-58.400%
2026-02-12	0.4500	0.452800	0.425800	0.4343	-3.937%	2,929,491	-58.324%
2026-02-11	0.4551	0.467000	0.427700	0.4521	+0.022%	3,739,276	-59.965%
2026-02-10	0.4700	0.485000	0.450000	0.4520	-4.014%	4,555,725	-59.956%
2026-02-09	0.4700	0.483499	0.446100	0.4709	+1.312%	6,213,355	-61.563%
2026-02-06	0.4343	0.473400	0.432200	0.4648	+11.436%	4,915,415	-61.059%
2026-02-05	0.4304	0.436700	0.406900	0.4171	-6.375%	6,650,131	-56.605%
2026-02-04	0.4762	0.490000	0.430000	0.4455	-5.334%	8,368,643	-59.371%
2026-02-03	0.4820	0.505000	0.443300	0.4706	-1.445%	8,972,959	-61.538%
2026-02-02	0.5000	0.514100	0.470000	0.4775	-4.443%	9,016,424	-62.094%
2026-01-30	0.5451	0.549000	0.495000	0.4997	-11.085%	11,939,428	-63.778%
2026-01-29	0.6185	0.618500	0.520000	0.5620	-11.524%	19,660,501	-67.794%
2026-01-28	0.7000	0.720000	0.600000	0.6352	-9.023%	29,386,758	-71.505%
2026-01-27	0.5520	0.701100	0.523300	0.6982	+23.053%	56,848,670	-74.076%
2026-01-26	0.6000	0.720000	0.551100	0.5674	+22.048%	233,194,240	-68.100%
2026-01-23	0.4593	0.488900	0.430001	0.4649	+8.116%	13,616,719	-61.067%
2026-01-22	0.4100	0.434750	0.390000	0.4300	+7.527%	6,551,893	-57.907%
2026-01-21	0.4051	0.420000	0.375900	0.3999	-1.284%	5,086,557	-54.739%
2026-01-20	0.4121	0.416900	0.395000	0.4051	-3.364%	6,171,968	-55.320%
2026-01-16	0.4201	0.434000	0.413000	0.4192	-2.489%	4,168,372	-56.823%
2026-01-15	0.4536	0.454800	0.415100	0.4299	-5.433%	7,466,443	-57.897%
2026-01-14	0.4600	0.470600	0.423400	0.4546	-2.551%	8,836,185	-60.185%
2026-01-13	0.5129	0.520000	0.458000	0.4665	-3.536%	7,608,679	-61.200%
2026-01-12	0.5100	0.550100	0.472100	0.4836	-0.083%	14,049,316	-62.572%
2026-01-09	0.5436	0.543890	0.455401	0.4840	-8.903%	16,512,132	-62.603%
2026-01-08	0.4365	0.570000	0.433450	0.5313	+24.136%	44,146,273	-65.933%
2026-01-07	0.4570	0.461300	0.420000	0.4280	-0.511%	18,438,944	-57.710%
2026-01-06	0.4341	0.455900	0.372000	0.4302	+24.985%	91,595,382	-57.927%
2026-01-05	0.3352	0.352150	0.330000	0.3442	+9.028%	4,927,088	-47.414%
2026-01-02	0.3200	0.323000	0.305000	0.3157	+5.233%	3,363,424	-42.667%
2025-12-31	0.3001	0.320000	0.295400	0.3000	+2.916%	3,875,173	-39.667%
2025-12-30	0.3100	0.325100	0.290000	0.2915	-4.801%	7,558,605	-37.907%
2025-12-29	0.3417	0.344100	0.302400	0.3062	-11.143%	6,684,261	-40.888%
2025-12-26	0.3361	0.345000	0.329500	0.3446	+2.104%	2,589,790	-47.475%
2025-12-24	0.3383	0.345000	0.333300	0.3375	-3.433%	2,193,243	-46.370%
2025-12-23	0.3500	0.366900	0.345000	0.3495	-2.073%	2,190,995	-48.212%
2025-12-22	0.3792	0.379800	0.353000	0.3569	+1.076%	3,848,416	-49.286%
2025-12-19	0.3439	0.359900	0.338600	0.3531	+3.853%	2,928,977	-48.740%
2025-12-18	0.3350	0.349000	0.333000	0.3400	+3.030%	2,863,369	-46.765%
2025-12-17	0.3489	0.353000	0.325400	0.3300	-2.684%	4,263,476	-45.152%
2025-12-16	0.3300	0.366600	0.322351	0.3391	+13.033%	8,546,024	-46.623%
2025-12-15	0.3550	0.379900	0.300000	0.3000	-28.994%	21,773,373	-39.667%
2025-12-12	0.4550	0.455000	0.417500	0.4225	-6.090%	2,607,876	-57.160%
2025-12-11	0.4350	0.449900	0.425000	0.4499	+5.984%	1,862,824	-59.769%
2025-12-10	0.4263	0.443400	0.423200	0.4245	-0.399%	2,408,378	-57.362%
2025-12-09	0.4154	0.426800	0.415400	0.4262	+2.699%	1,610,660	-57.532%
2025-12-08	0.4179	0.427700	0.409900	0.4150	-0.096%	1,722,973	-56.386%
2025-12-05	0.4436	0.449900	0.413500	0.4154	-5.591%	2,256,156	-56.428%
2025-12-04	0.4400	0.450000	0.429800	0.4400	-0.045%	2,425,170	-58.864%
2025-12-03	0.4108	0.445750	0.402200	0.4402	+8.665%	3,292,401	-58.882%
2025-12-02	0.4100	0.419900	0.405000	0.4051	-1.026%	1,223,645	-55.320%
2025-12-01	0.4204	0.421000	0.407500	0.4093	-4.414%	1,820,647	-55.778%
2025-11-28	0.4249	0.437600	0.420000	0.4282	+1.952%	1,443,978	-57.730%
2025-11-26	0.4300	0.439450	0.415100	0.4200	-2.575%	2,615,065	-56.905%
2025-11-25	0.4119	0.437800	0.403000	0.4311	+3.905%	5,990,346	-58.014%
2025-11-24	0.4102	0.421600	0.405300	0.4149	+2.394%	2,193,441	-56.375%
2025-11-21	0.3805	0.411600	0.380000	0.4052	+7.480%	2,900,835	-55.331%
2025-11-20	0.4300	0.440000	0.374301	0.3770	-10.664%	4,470,470	-51.989%
2025-11-19	0.4345	0.440600	0.418300	0.4220	-2.944%	2,062,002	-57.109%
2025-11-18	0.4121	0.441900	0.412100	0.4348	+3.895%	1,850,280	-58.372%
2025-11-17	0.4300	0.443700	0.415500	0.4185	-3.660%	2,324,770	-56.750%
2025-11-14	0.4323	0.457500	0.410000	0.4344	-1.808%	2,857,265	-58.333%
2025-11-13	0.4550	0.455000	0.435000	0.4424	-1.711%	3,724,659	-59.087%
2025-11-12	0.4500	0.458300	0.441000	0.4501	+1.214%	3,716,558	-59.787%
2025-11-11	0.4489	0.450000	0.432200	0.4447	-1.919%	1,837,647	-59.298%
2025-11-10	0.4605	0.471800	0.451800	0.4534	+2.278%	4,172,304	-60.079%
2025-11-07	0.4111	0.450000	0.401000	0.4433	+4.774%	4,177,913	-59.170%
2025-11-06	0.4700	0.470000	0.423100	0.4231	-8.697%	4,302,922	-57.221%
2025-11-05	0.4522	0.479900	0.440100	0.4634	+7.767%	5,037,002	-60.941%
2025-11-04	0.4698	0.470000	0.430000	0.4300	-7.686%	7,520,804	-57.907%
2025-11-03	0.5100	0.510000	0.465700	0.4658	-7.854%	9,765,618	-61.142%
2025-10-31	0.5087	0.522900	0.505200	0.5055	+0.159%	3,359,954	-64.194%
2025-10-30	0.5150	0.527500	0.503300	0.5047	-2.247%	4,542,380	-64.137%
2025-10-29	0.5319	0.542100	0.515000	0.5163	-3.133%	4,848,705	-64.943%
2025-10-28	0.5200	0.553900	0.511000	0.5330	+2.088%	9,152,128	-66.041%
2025-10-27	0.5400	0.540599	0.515100	0.5221	+0.404%	5,353,095	-65.332%
2025-10-24	0.5229	0.545000	0.516200	0.5200	+2.201%	5,973,257	-65.192%
2025-10-23	0.4940	0.559000	0.490100	0.5088	+4.994%	15,972,743	-64.426%
2025-10-22	0.5170	0.517000	0.483401	0.4846	-7.076%	10,733,956	-62.650%
2025-10-21	0.5418	0.544600	0.520000	0.5215	-5.009%	4,812,623	-65.292%
2025-10-20	0.5289	0.558200	0.526700	0.5490	+5.577%	6,181,907	-67.031%
2025-10-17	0.5200	0.530000	0.510000	0.5200	-0.096%	4,519,340	-65.192%
2025-10-16	0.5600	0.562700	0.517500	0.5205	-6.687%	5,267,182	-65.226%
2025-10-15	0.5966	0.597900	0.540800	0.5578	-4.633%	8,345,681	-67.551%
2025-10-14	0.5284	0.614600	0.515500	0.5849	+8.819%	10,225,737	-69.055%
2025-10-13	0.5414	0.541400	0.515000	0.5375	+3.385%	4,639,664	-66.326%
2025-10-10	0.5600	0.560000	0.515100	0.5199	-6.744%	7,421,594	-65.186%
2025-10-09	0.5753	0.580000	0.545700	0.5575	-1.935%	8,496,044	-67.534%
2025-10-08	0.6000	0.610500	0.560600	0.5685	-0.733%	14,072,761	-68.162%
2025-10-07	0.6055	0.624900	0.542500	0.5727	-13.996%	18,944,908	-68.395%
2025-10-06	0.5828	0.666000	0.570000	0.6659	+18.130%	21,726,730	-72.819%
2025-10-03	0.5400	0.600000	0.533600	0.5637	+8.030%	17,963,584	-67.891%
2025-10-02	0.5112	0.524900	0.506000	0.5218	+2.374%	4,433,757	-65.312%
2025-10-01	0.5041	0.514900	0.500600	0.5097	+1.191%	1,959,402	-64.489%
2025-09-30	0.5085	0.514500	0.500000	0.5037	-0.455%	3,231,758	-64.066%
2025-09-29	0.5214	0.535000	0.501000	0.5060	-2.692%	3,292,893	-64.229%
2025-09-26	0.5470	0.548599	0.515600	0.5200	-3.310%	2,666,565	-65.192%
2025-09-25	0.5528	0.565700	0.523000	0.5378	-2.236%	5,905,429	-66.344%
2025-09-24	0.5124	0.576600	0.510000	0.5501	+9.473%	14,217,592	-67.097%
2025-09-23	0.5116	0.522000	0.491400	0.5025	-2.446%	4,460,891	-63.980%
2025-09-22	0.5060	0.522300	0.496700	0.5151	-2.462%	4,547,849	-64.861%
2025-09-19	0.5043	0.528100	0.502100	0.5281	+3.691%	4,336,765	-65.726%
2025-09-18	0.5088	0.530000	0.501000	0.5093	+0.593%	4,119,558	-64.461%
2025-09-17	0.4983	0.509200	0.494801	0.5063	+2.531%	4,095,640	-64.250%
2025-09-16	0.5100	0.510000	0.471000	0.4938	-10.153%	9,354,116	-63.345%
2025-09-15	0.5767	0.608500	0.539900	0.5496	-4.251%	13,190,516	-67.067%
2025-09-12	0.5750	0.583200	0.541200	0.5740	+0.350%	6,626,414	-68.467%
2025-09-11	0.5371	0.579000	0.530600	0.5720	+9.432%	6,502,513	-68.357%
2025-09-10	0.5080	0.540000	0.503000	0.5227	+4.855%	5,413,668	-65.372%
2025-09-09	0.4949	0.503800	0.489100	0.4985	-0.060%	2,408,717	-63.691%
2025-09-08	0.5072	0.515000	0.496000	0.4988	-0.140%	2,843,473	-63.713%
2025-09-05	0.5173	0.522000	0.496000	0.4995	-2.707%	2,017,494	-63.764%
2025-09-04	0.5143	0.518600	0.491800	0.5134	+0.686%	2,814,049	-64.745%
2025-09-03	0.5200	0.531800	0.506000	0.5099	-1.335%	2,011,665	-64.503%
2025-09-02	0.5100	0.523800	0.500000	0.5168	-0.424%	3,143,193	-64.977%
2025-08-29	0.5500	0.553000	0.510500	0.5190	-4.666%	4,325,390	-65.125%
2025-08-28	0.5427	0.554800	0.530000	0.5444	+0.092%	3,714,279	-66.752%
2025-08-27	0.5225	0.580000	0.519900	0.5439	+5.366%	11,068,226	-66.722%
2025-08-26	0.5198	0.539800	0.512500	0.5162	+1.196%	4,060,569	-64.936%
2025-08-25	0.5000	0.518000	0.500000	0.5101	+1.391%	2,733,778	-64.517%
2025-08-22	0.4800	0.510000	0.480000	0.5031	+5.053%	3,146,414	-64.023%
2025-08-21	0.4822	0.496800	0.475700	0.4789	-1.197%	1,993,055	-62.205%
2025-08-20	0.4900	0.492700	0.467200	0.4847	-0.758%	2,280,084	-62.657%
2025-08-19	0.5093	0.523200	0.480500	0.4884	-3.631%	3,711,598	-62.940%
2025-08-18	0.4900	0.511600	0.490000	0.5068	+3.513%	3,084,789	-64.286%
2025-08-15	0.5018	0.505800	0.485100	0.4896	-1.310%	2,060,739	-63.031%
2025-08-14	0.5080	0.516100	0.492000	0.4961	-2.343%	2,588,506	-63.515%
2025-08-13	0.5200	0.540000	0.506000	0.5080	-2.251%	2,530,376	-64.370%
2025-08-12	0.4850	0.529600	0.485000	0.5197	+7.822%	4,873,902	-65.172%
2025-08-11	0.5162	0.516200	0.480000	0.4820	-8.833%	5,536,374	-62.448%
2025-08-08	0.5101	0.528700	0.492500	0.5287	+3.667%	5,020,391	-65.765%
2025-08-07	0.5170	0.528900	0.500200	0.5100	-0.990%	2,405,053	-64.510%
2025-08-06	0.5300	0.539899	0.509000	0.5151	-1.736%	2,693,953	-64.861%
2025-08-05	0.5417	0.555000	0.518500	0.5242	-2.782%	2,565,382	-65.471%
2025-08-04	0.5300	0.553000	0.527100	0.5392	+3.216%	2,710,780	-66.432%
2025-08-01	0.5110	0.530000	0.501000	0.5224	-2.355%	3,875,774	-65.352%
2025-07-31	0.5486	0.558700	0.521200	0.5350	-0.019%	3,802,071	-66.168%
2025-07-30	0.5649	0.567800	0.533000	0.5351	-5.792%	3,276,037	-66.175%
2025-07-29	0.5768	0.610000	0.555800	0.5680	-1.543%	6,083,079	-68.134%
2025-07-28	0.6051	0.605100	0.550000	0.5769	-10.238%	12,338,671	-68.625%
2025-07-25	0.6600	0.707675	0.628400	0.6427	-14.829%	12,437,962	-71.838%
2025-07-24	0.8433	0.849000	0.748000	0.7546	-10.167%	17,734,955	-76.014%
2025-07-23	0.8500	0.851200	0.780000	0.8400	+0.358%	10,986,648	-78.452%
2025-07-22	0.8740	0.900000	0.763000	0.8370	+4.625%	12,014,253	-78.375%
2025-07-21	0.7700	0.835000	0.750000	0.8000	+11.111%	14,642,620	-77.375%
2025-07-18	0.7223	0.744400	0.670000	0.7200	+3.300%	7,104,791	-74.861%
2025-07-17	0.5900	0.743900	0.580000	0.6970	+20.609%	26,727,946	-74.032%
2025-07-16	0.5522	0.580000	0.548300	0.5779	+5.456%	4,519,231	-68.680%
2025-07-15	0.5500	0.565000	0.540000	0.5480	+1.070%	2,434,400	-66.971%
2025-07-14	0.5388	0.563600	0.531100	0.5422	+1.346%	3,832,234	-66.617%
2025-07-11	0.5900	0.590000	0.535000	0.5350	-7.199%	3,685,488	-66.168%
2025-07-10	0.5600	0.648000	0.530000	0.5765	+6.013%	21,550,769	-68.604%
2025-07-09	0.5300	0.560000	0.526000	0.5438	+4.920%	4,776,070	-66.716%
2025-07-08	0.5156	0.526000	0.510500	0.5183	+1.132%	1,624,456	-65.078%
2025-07-07	0.5075	0.531000	0.503000	0.5125	+0.985%	2,797,342	-64.683%
2025-07-03	0.4902	0.515000	0.490100	0.5075	+5.072%	1,519,950	-64.335%
2025-07-02	0.4865	0.497700	0.460000	0.4830	+2.331%	2,046,389	-62.526%
2025-07-01	0.4815	0.489600	0.451400	0.4720	-0.611%	2,758,003	-61.653%
2025-06-30	0.5032	0.508400	0.472100	0.4749	-3.983%	3,760,300	-61.887%
2025-06-27	0.5194	0.520000	0.491400	0.4946	-4.738%	3,508,870	-63.405%
2025-06-26	0.5000	0.524700	0.490000	0.5192	+5.593%	3,915,168	-65.139%
2025-06-25	0.5200	0.530000	0.490000	0.4917	-1.856%	3,682,301	-63.189%
2025-06-24	0.5184	0.520000	0.491000	0.5010	+2.854%	2,460,395	-63.872%
2025-06-23	0.5075	0.508890	0.480000	0.4871	-2.929%	4,532,385	-62.841%
2025-06-20	0.5454	0.549900	0.501800	0.5018	-7.774%	3,946,990	-63.930%
2025-06-18	0.5300	0.549000	0.510000	0.5441	+3.737%	4,162,852	-66.734%
2025-06-17	0.5528	0.582000	0.524500	0.5245	-5.547%	4,952,988	-65.491%
2025-06-16	0.5292	0.578900	0.506000	0.5553	+6.994%	4,964,595	-67.405%
2025-06-13	0.5300	0.545100	0.511600	0.5190	-4.067%	3,068,092	-65.125%
2025-06-12	0.5400	0.561400	0.540000	0.5410	-0.934%	2,059,205	-66.543%
2025-06-11	0.5421	0.565000	0.536000	0.5461	+0.849%	3,092,283	-66.856%
2025-06-10	0.5840	0.584000	0.521000	0.5415	-7.277%	4,883,648	-66.574%
2025-06-09	0.5566	0.610000	0.550000	0.5840	+7.511%	7,642,370	-69.007%
2025-06-06	0.5230	0.549900	0.519038	0.5432	+6.011%	3,220,000	-66.679%
2025-06-05	0.5550	0.569800	0.506000	0.5124	-6.904%	3,731,898	-64.676%
2025-06-04	0.5377	0.585000	0.531000	0.5504	+3.420%	5,856,987	-67.115%
2025-06-03	0.4970	0.539900	0.487500	0.5322	+9.281%	3,512,242	-65.990%
2025-06-02	0.4985	0.500000	0.474600	0.4870	+2.895%	2,660,114	-62.834%
2025-05-30	0.5000	0.510000	0.470000	0.4733	-5.036%	2,746,266	-61.758%
2025-05-29	0.5200	0.524200	0.490600	0.4984	-2.903%	2,696,416	-63.684%
2025-05-28	0.5351	0.544000	0.510000	0.5133	-4.074%	2,590,211	-64.738%
2025-05-27	0.5323	0.549200	0.522800	0.5351	+2.983%	2,731,631	-66.175%
2025-05-23	0.5300	0.544000	0.506400	0.5196	-5.699%	2,970,984	-65.166%
2025-05-22	0.4974	0.556700	0.471601	0.5510	+10.156%	4,255,095	-67.151%
2025-05-21	0.5300	0.530000	0.483900	0.5002	-5.623%	3,592,519	-63.814%
2025-05-20	0.5300	0.544000	0.510000	0.5300	+0.760%	2,831,833	-65.849%
2025-05-19	0.5626	0.562600	0.515000	0.5260	-8.314%	3,915,934	-65.589%
2025-05-16	0.5700	0.585700	0.540100	0.5737	+6.241%	3,732,167	-68.450%
2025-05-15	0.5700	0.572400	0.514000	0.5400	-5.660%	4,133,620	-66.481%
2025-05-14	0.5700	0.620000	0.562500	0.5724	+4.073%	6,950,360	-68.379%
2025-05-13	0.5000	0.573800	0.500000	0.5500	+11.111%	7,953,483	-67.091%
2025-05-12	0.4980	0.518000	0.471601	0.4950	+5.274%	3,605,835	-63.434%
2025-05-09	0.4700	0.488000	0.462000	0.4702	+0.578%	2,193,505	-61.506%
2025-05-08	0.4852	0.489600	0.455200	0.4675	-1.350%	2,524,827	-61.283%
2025-05-07	0.4500	0.484700	0.450000	0.4739	+6.566%	2,601,143	-61.806%
2025-05-06	0.4998	0.500000	0.429700	0.4447	-11.344%	4,493,689	-59.298%
2025-05-05	0.4800	0.510000	0.452000	0.5016	+15.736%	12,546,100	-63.915%
2025-05-02	0.4252	0.447800	0.420100	0.4334	+1.713%	2,235,793	-58.237%
2025-05-01	0.4068	0.428800	0.400800	0.4261	+4.539%	1,916,339	-57.522%
2025-04-30	0.4030	0.409000	0.386800	0.4076	-0.779%	1,822,500	-55.594%
2025-04-29	0.4150	0.422700	0.403000	0.4108	-2.815%	1,232,446	-55.940%
2025-04-28	0.4301	0.439900	0.405900	0.4227	-2.085%	2,751,019	-57.180%
2025-04-25	0.4692	0.479900	0.416150	0.4317	+1.195%	7,924,969	-58.073%
2025-04-24	0.4070	0.450000	0.402000	0.4266	+5.830%	8,197,922	-57.571%
2025-04-23	0.4044	0.416990	0.400000	0.4031	+3.651%	1,553,399	-55.098%
2025-04-22	0.3740	0.404600	0.371500	0.3889	+3.984%	1,858,571	-53.458%
2025-04-21	0.3905	0.392700	0.360400	0.3740	-6.500%	1,891,194	-51.604%
2025-04-17	0.4068	0.417000	0.384100	0.4000	-1.454%	1,795,391	-54.750%
2025-04-16	0.4200	0.420000	0.390700	0.4059	-5.186%	2,606,552	-55.408%
2025-04-15	0.4600	0.492500	0.421600	0.4281	-3.494%	3,385,186	-57.720%
2025-04-14	0.4500	0.460000	0.424000	0.4436	+7.150%	5,242,089	-59.197%
2025-04-11	0.4390	0.444100	0.385400	0.4140	+4.099%	7,328,559	-56.280%
2025-04-10	0.4500	0.450000	0.385000	0.3977	+1.636%	4,359,352	-54.488%
2025-04-09	0.3354	0.394500	0.331000	0.3913	+16.389%	4,091,638	-53.744%
2025-04-08	0.3750	0.402500	0.331300	0.3362	-3.668%	4,905,664	-46.163%
2025-04-07	0.3062	0.385500	0.306000	0.3490	+5.406%	5,091,847	-48.138%
2025-04-04	0.3700	0.378799	0.300600	0.3311	-16.198%	7,408,877	-45.334%
2025-04-03	0.3776	0.410000	0.370000	0.3951	-4.102%	2,580,927	-54.189%
2025-04-02	0.4029	0.420700	0.390000	0.4120	+3.000%	3,063,915	-56.068%
2025-04-01	0.4422	0.449500	0.395500	0.4000	-12.242%	5,421,129	-54.750%
2025-03-31	0.4503	0.458400	0.429900	0.4558	-2.732%	3,443,185	-60.290%
2025-03-28	0.4900	0.490000	0.443500	0.4686	-1.864%	4,119,617	-61.374%
2025-03-27	0.4946	0.503200	0.471800	0.4775	-4.500%	2,931,520	-62.094%
2025-03-26	0.5471	0.549800	0.500000	0.5000	-7.715%	3,429,503	-63.800%
2025-03-25	0.5400	0.594900	0.524100	0.5418	+2.808%	7,408,178	-66.593%
2025-03-24	0.6000	0.629900	0.527000	0.5270	-0.641%	16,356,494	-65.655%
2025-03-21	0.4713	0.539500	0.463300	0.5304	+11.993%	6,125,432	-65.875%
2025-03-20	0.5075	0.517950	0.473600	0.4736	-6.125%	3,581,210	-61.782%
2025-03-19	0.5100	0.529000	0.504500	0.5045	+0.298%	3,163,428	-64.123%
2025-03-18	0.5000	0.529933	0.495250	0.5030	-17.891%	7,182,600	-64.016%
2025-03-17	0.5200	0.637200	0.520000	0.6126	+20.118%	11,542,668	-70.454%
2025-03-14	0.5003	0.524000	0.491000	0.5100	+2.020%	3,222,304	-64.510%
2025-03-13	0.5400	0.559300	0.479900	0.4999	-1.264%	6,125,053	-63.793%
2025-03-12	0.5162	0.535100	0.486700	0.5063	+5.457%	4,208,572	-64.250%
2025-03-11	0.4400	0.485000	0.432900	0.4801	+5.982%	3,062,282	-62.300%
2025-03-10	0.4975	0.497500	0.449500	0.4530	-9.617%	4,589,542	-60.044%
2025-03-07	0.5032	0.518400	0.474000	0.5012	-0.792%	3,749,376	-63.887%
2025-03-06	0.5413	0.545500	0.502200	0.5052	-8.644%	3,503,737	-64.173%
2025-03-05	0.5729	0.577500	0.520000	0.5530	+8.071%	3,071,216	-67.269%
2025-03-04	0.5000	0.536000	0.470000	0.5117	-4.569%	7,152,036	-64.628%
2025-03-03	0.6055	0.605500	0.525000	0.5362	-10.364%	4,549,949	-66.244%
2025-02-28	0.5762	0.609100	0.548800	0.5982	+2.256%	2,819,586	-69.743%
2025-02-27	0.6600	0.669000	0.581200	0.5850	-8.935%	2,996,810	-69.060%
2025-02-26	0.6451	0.692500	0.635000	0.6424	+1.791%	3,648,677	-71.824%
2025-02-25	0.6006	0.636900	0.527100	0.6311	+1.300%	10,466,926	-71.320%
2025-02-24	0.6604	0.673200	0.600000	0.6230	-3.321%	5,877,514	-70.947%
2025-02-21	0.6999	0.725000	0.641900	0.6444	-5.693%	5,624,809	-71.912%
2025-02-20	0.6945	0.708600	0.662800	0.6833	-2.386%	3,916,716	-73.511%
2025-02-19	0.7128	0.737900	0.694950	0.7000	-1.228%	3,840,127	-74.143%
2025-02-18	0.7200	0.730800	0.690000	0.7087	-4.616%	5,398,093	-74.460%
2025-02-14	0.7917	0.797500	0.730000	0.7430	-6.541%	6,490,807	-75.639%
2025-02-13	0.8004	0.828200	0.765010	0.7950	-0.101%	5,490,605	-77.233%
2025-02-12	0.7470	0.804000	0.735200	0.7958	+5.530%	5,676,863	-77.256%
2025-02-11	0.7900	0.810000	0.750000	0.7541	-5.157%	6,810,967	-75.998%
2025-02-10	0.8259	0.874500	0.775600	0.7951	-3.788%	9,924,311	-77.236%

.dark-mode .p1cg1g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1cg1g{ color: #333333; background-color: white; border: 2px solid #333333; }OPTTOcean Power Technologies, Inc.stock NYSEAMERICAN

OPTT
Ocean Power Technologies, Inc.
stock NYSEAMERICAN