Dark

OPTT
Ocean Power Technologies, Inc.
stock NYSEAMERICAN

At Close

Sep 22, 2026 3:59:30 PM EDT

2.13USD-7.391%(-0.17)336,590

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 22, 2026 8:58:30 AM EDT

2.31USD+0.435%(+0.01)389

After-hours

Sep 22, 2026 4:32:30 PM EDT

2.11USD-0.939%(-0.02)10,547

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	2.2800	2.310000	2.110100	2.1200	-7.826%	336,590	0.000%
2026-09-21	2.1800	2.379900	2.140000	2.3000	+9.005%	431,530	-7.826%
2026-09-18	1.9200	2.190000	1.920000	2.1100	+9.326%	567,888	+0.474%
2026-09-17	1.8900	1.990000	1.820000	1.9300	+6.044%	359,394	+9.845%
2026-09-16	2.0500	2.069900	1.750000	1.8200	-11.220%	792,615	+16.484%
2026-09-15	2.5400	2.600000	2.000000	2.0500	-24.908%	756,622	+3.415%
2026-09-14	3.2300	3.230000	2.450100	2.7300	+2,463.380%	762,575	-22.344%
2026-09-11	0.1376	0.147600	0.095200	0.1065	-33.438%	63,560,956	+1,890.610%
2026-09-10	0.1575	0.162300	0.152500	0.1600	+0.756%	6,131,490	+1,225.000%
2026-09-09	0.1603	0.163200	0.157400	0.1588	-1.733%	4,359,676	+1,235.013%
2026-09-08	0.1600	0.166000	0.152000	0.1616	-13.767%	12,788,190	+1,211.881%
2026-09-04	0.1880	0.188000	0.178000	0.1874	-3.551%	3,424,422	+1,031.270%
2026-09-03	0.1700	0.198300	0.164700	0.1943	+16.417%	12,544,235	+991.096%
2026-09-02	0.1668	0.171000	0.165000	0.1669	0.000%	1,392,999	+1,170.222%
2026-09-01	0.1713	0.171550	0.164000	0.1669	-3.637%	2,083,394	+1,170.222%
2026-08-31	0.1680	0.174450	0.162500	0.1732	+1.287%	2,691,684	+1,124.018%
2026-08-28	0.1800	0.180000	0.165000	0.1710	-4.416%	4,500,179	+1,139.766%
2026-08-27	0.1822	0.183200	0.175000	0.1789	-1.324%	2,992,786	+1,085.020%
2026-08-26	0.1822	0.186000	0.167000	0.1813	-2.632%	5,315,210	+1,069.333%
2026-08-25	0.1813	0.189800	0.178000	0.1862	+2.590%	3,943,901	+1,038.561%
2026-08-24	0.1860	0.188800	0.176000	0.1815	-1.519%	3,904,374	+1,068.044%
2026-08-21	0.1905	0.197300	0.183000	0.1843	-2.228%	2,935,796	+1,050.298%
2026-08-20	0.1934	0.194900	0.177000	0.1885	-4.315%	5,328,690	+1,024.668%
2026-08-19	0.1927	0.208900	0.187000	0.1970	+4.787%	3,596,293	+976.142%
2026-08-18	0.1970	0.198500	0.181100	0.1880	-2.842%	2,576,968	+1,027.660%
2026-08-17	0.2028	0.215000	0.186000	0.1935	-6.522%	6,164,744	+995.607%
2026-08-14	0.2050	0.207000	0.198800	0.2070	+0.976%	1,962,630	+924.155%
2026-08-13	0.1987	0.205000	0.195501	0.2050	+2.295%	3,684,261	+934.146%
2026-08-12	0.2060	0.208800	0.195000	0.2004	-1.813%	3,857,052	+957.884%
2026-08-11	0.1879	0.215000	0.187900	0.2041	+9.203%	6,809,332	+938.707%
2026-08-10	0.1880	0.190800	0.182500	0.1869	+1.191%	3,204,788	+1,034.296%
2026-08-07	0.1835	0.190700	0.180400	0.1847	+4.350%	5,211,383	+1,047.807%
2026-08-06	0.1804	0.185300	0.176100	0.1770	-1.667%	3,705,275	+1,097.740%
2026-08-05	0.1730	0.192000	0.173000	0.1800	-1.316%	5,233,391	+1,077.778%
2026-08-04	0.1839	0.190000	0.177000	0.1824	+1.333%	5,571,805	+1,062.281%
2026-08-03	0.1833	0.188800	0.177800	0.1800	-0.552%	5,860,693	+1,077.778%
2026-07-31	0.1821	0.189800	0.167500	0.1810	+12.353%	17,369,521	+1,071.271%
2026-07-30	0.1605	0.174500	0.160500	0.1611	+4.883%	6,292,514	+1,215.953%
2026-07-29	0.1500	0.162900	0.145000	0.1536	+2.128%	6,082,739	+1,280.208%
2026-07-28	0.1400	0.154900	0.130700	0.1504	+4.444%	8,100,777	+1,309.574%
2026-07-27	0.1545	0.158700	0.143500	0.1440	-4.000%	5,811,381	+1,372.222%
2026-07-24	0.1800	0.182000	0.144400	0.1500	-18.345%	15,645,793	+1,313.333%
2026-07-23	0.1800	0.183700	0.178000	0.1837	+0.383%	5,176,165	+1,054.056%
2026-07-22	0.1877	0.190000	0.183000	0.1830	-3.684%	2,084,014	+1,058.470%
2026-07-21	0.1900	0.191100	0.182000	0.1900	-0.783%	3,474,020	+1,015.789%
2026-07-20	0.2000	0.204900	0.187000	0.1915	-2.296%	4,190,674	+1,007.050%
2026-07-17	0.1966	0.200200	0.185900	0.1960	-0.558%	6,318,784	+981.633%
2026-07-16	0.2099	0.210000	0.194000	0.1971	-6.098%	2,392,779	+975.596%
2026-07-15	0.2070	0.210700	0.204000	0.2099	+4.793%	3,054,728	+910.005%
2026-07-14	0.2176	0.218600	0.191000	0.2003	-7.781%	8,555,467	+958.412%
2026-07-13	0.2205	0.227000	0.216200	0.2172	-1.719%	3,676,655	+876.059%
2026-07-10	0.2530	0.253000	0.215600	0.2210	-13.333%	8,607,416	+859.276%
2026-07-09	0.2516	0.257900	0.247500	0.2550	+2.000%	1,796,115	+731.373%
2026-07-08	0.2484	0.254200	0.243300	0.2500	-1.845%	2,055,126	+748.000%
2026-07-07	0.2685	0.271700	0.247000	0.2547	-3.303%	4,643,696	+732.352%
2026-07-06	0.2569	0.268400	0.256900	0.2634	+2.810%	2,096,329	+704.860%
2026-07-02	0.2750	0.279990	0.254000	0.2562	-5.740%	2,737,025	+727.479%
2026-07-01	0.2586	0.275000	0.258400	0.2718	+3.740%	2,538,055	+679.985%
2026-06-30	0.2688	0.270000	0.257700	0.2620	-1.132%	2,266,098	+709.160%
2026-06-29	0.2580	0.265000	0.253000	0.2650	+4.331%	2,005,045	+700.000%
2026-06-26	0.2440	0.258600	0.240100	0.2540	+2.834%	2,069,343	+734.646%
2026-06-25	0.2677	0.268000	0.242500	0.2470	-5.000%	4,263,358	+758.300%
2026-06-24	0.2800	0.282500	0.260000	0.2600	-5.967%	4,358,797	+715.385%
2026-06-23	0.2789	0.280000	0.271500	0.2765	-1.250%	3,502,425	+666.727%
2026-06-22	0.2910	0.295000	0.280000	0.2800	-4.274%	2,832,145	+657.143%
2026-06-18	0.2835	0.292500	0.282500	0.2925	+3.723%	3,240,825	+624.786%
2026-06-17	0.2851	0.290200	0.280900	0.2820	+0.894%	3,420,809	+651.773%
2026-06-16	0.2888	0.290000	0.279500	0.2795	-2.681%	4,004,504	+658.497%
2026-06-15	0.2914	0.295000	0.281500	0.2872	+4.741%	6,480,909	+638.162%
2026-06-12	0.2920	0.294800	0.273800	0.2742	-7.051%	4,834,223	+673.158%
2026-06-11	0.2800	0.295000	0.278000	0.2950	+9.057%	4,983,531	+618.644%
2026-06-10	0.2750	0.288500	0.270500	0.2705	-5.054%	4,586,357	+683.734%
2026-06-09	0.3010	0.308900	0.271800	0.2849	-4.396%	10,999,920	+644.121%
2026-06-08	0.2947	0.301100	0.294700	0.2980	+2.300%	7,795,443	+611.409%
2026-06-05	0.3185	0.320000	0.289900	0.2913	-24.923%	31,611,932	+627.772%
2026-06-04	0.3794	0.402100	0.378600	0.3880	-1.822%	2,226,345	+446.392%
2026-06-03	0.4342	0.440000	0.390100	0.3952	-5.770%	7,411,866	+436.437%
2026-06-02	0.3910	0.425000	0.382600	0.4194	+7.538%	9,137,552	+405.484%
2026-06-01	0.3900	0.394000	0.377300	0.3900	+3.503%	3,203,830	+443.590%
2026-05-29	0.4000	0.409100	0.371000	0.3768	-4.244%	4,041,690	+462.633%
2026-05-28	0.3716	0.393500	0.367600	0.3935	+7.808%	5,172,680	+438.755%
2026-05-27	0.3556	0.365000	0.351200	0.3650	+3.282%	2,272,610	+480.822%
2026-05-26	0.3624	0.375000	0.346000	0.3534	-0.925%	4,091,631	+499.887%
2026-05-22	0.3365	0.361000	0.336500	0.3567	+7.053%	3,271,907	+494.337%
2026-05-21	0.3330	0.345000	0.330000	0.3332	-0.030%	2,237,533	+536.255%
2026-05-20	0.3200	0.339400	0.311000	0.3333	+5.810%	3,270,278	+536.064%
2026-05-19	0.3200	0.325000	0.315000	0.3150	0.000%	2,104,354	+573.016%
2026-05-18	0.3350	0.341400	0.313400	0.3150	-5.970%	3,620,716	+573.016%
2026-05-15	0.3416	0.342000	0.335000	0.3350	-2.361%	2,866,413	+532.836%
2026-05-14	0.3410	0.344900	0.333300	0.3431	+0.823%	3,017,861	+517.896%
2026-05-13	0.3459	0.350000	0.340300	0.3403	-1.846%	2,425,646	+522.980%
2026-05-12	0.3506	0.354900	0.340900	0.3467	-2.967%	2,896,323	+511.480%
2026-05-11	0.3500	0.360900	0.347000	0.3573	+2.232%	2,903,531	+493.339%
2026-05-08	0.3547	0.354700	0.345300	0.3495	-0.654%	2,522,956	+506.581%
2026-05-07	0.3619	0.366000	0.345100	0.3518	-1.869%	2,938,471	+502.615%
2026-05-06	0.3549	0.362000	0.351100	0.3585	+2.429%	2,048,086	+491.353%
2026-05-05	0.3581	0.359200	0.345500	0.3500	-1.408%	2,179,889	+505.714%
2026-05-04	0.3617	0.370000	0.355000	0.3550	-3.085%	2,871,244	+497.183%
2026-05-01	0.3614	0.368700	0.357400	0.3663	+1.384%	1,461,162	+478.761%
2026-04-30	0.3500	0.367500	0.348000	0.3613	+4.121%	1,825,044	+486.770%
2026-04-29	0.3540	0.354900	0.343000	0.3470	-1.672%	2,307,239	+510.951%
2026-04-28	0.3666	0.366600	0.350000	0.3529	-4.233%	2,934,016	+500.737%
2026-04-27	0.3697	0.370100	0.360800	0.3685	-0.941%	2,461,392	+475.305%
2026-04-24	0.3679	0.375000	0.357500	0.3720	+2.762%	3,227,953	+469.892%
2026-04-23	0.3815	0.381800	0.354900	0.3620	-5.359%	4,479,345	+485.635%
2026-04-22	0.3696	0.382500	0.368500	0.3825	+4.565%	3,816,407	+454.248%
2026-04-21	0.3769	0.385000	0.364000	0.3658	-3.228%	4,349,675	+479.552%
2026-04-20	0.3755	0.381700	0.371700	0.3780	-1.331%	2,385,583	+460.847%
2026-04-17	0.4000	0.405100	0.378100	0.3831	+1.753%	4,241,435	+453.380%
2026-04-16	0.3829	0.386800	0.370100	0.3765	-0.947%	3,443,954	+463.081%
2026-04-15	0.3795	0.385000	0.367600	0.3801	-0.367%	3,980,642	+457.748%
2026-04-14	0.3900	0.399000	0.375000	0.3815	+0.368%	2,546,832	+455.701%
2026-04-13	0.3592	0.385800	0.359000	0.3801	+5.291%	3,107,359	+457.748%
2026-04-10	0.3765	0.384900	0.361000	0.3610	-4.117%	2,123,062	+487.258%
2026-04-09	0.3674	0.379000	0.360000	0.3765	+2.925%	1,709,144	+463.081%
2026-04-08	0.3700	0.376200	0.360000	0.3658	+2.753%	2,250,644	+479.552%
2026-04-07	0.3692	0.369400	0.348016	0.3560	-4.762%	2,722,824	+495.506%
2026-04-06	0.3633	0.389000	0.363000	0.3738	+2.355%	2,751,730	+467.148%
2026-04-02	0.3366	0.366500	0.333600	0.3652	+4.852%	2,888,794	+480.504%
2026-04-01	0.3609	0.364800	0.340000	0.3483	-0.486%	5,162,359	+508.671%
2026-03-31	0.3350	0.352900	0.333800	0.3500	+6.480%	4,849,130	+505.714%
2026-03-30	0.3352	0.343800	0.320800	0.3287	-0.364%	3,598,266	+544.965%
2026-03-27	0.3557	0.359800	0.321000	0.3299	-4.681%	6,049,670	+542.619%
2026-03-26	0.3725	0.376000	0.345000	0.3461	-8.366%	5,092,089	+512.540%
2026-03-25	0.3754	0.384300	0.367100	0.3777	+0.854%	4,140,988	+461.292%
2026-03-24	0.3804	0.383000	0.365000	0.3745	+1.353%	6,419,854	+466.088%
2026-03-23	0.3580	0.372200	0.350000	0.3695	+8.933%	3,285,136	+473.748%
2026-03-20	0.3790	0.380000	0.339200	0.3392	-5.778%	3,805,958	+525.000%
2026-03-19	0.3540	0.380600	0.344000	0.3600	+1.695%	5,361,178	+488.889%
2026-03-18	0.3985	0.400000	0.354000	0.3540	-9.231%	10,598,767	+498.870%
2026-03-17	0.4180	0.420000	0.390000	0.3900	-5.546%	6,443,170	+443.590%
2026-03-16	0.4000	0.424600	0.387500	0.4129	+8.887%	6,744,975	+413.442%
2026-03-13	0.4127	0.412700	0.358000	0.3792	-7.737%	13,495,967	+459.072%
2026-03-12	0.4300	0.432500	0.410000	0.4110	-4.685%	5,479,754	+415.815%
2026-03-11	0.4400	0.475100	0.408000	0.4312	-12.000%	20,468,059	+391.651%
2026-03-10	0.4016	0.519500	0.401600	0.4900	+21.528%	44,458,461	+332.653%
2026-03-09	0.4000	0.403700	0.383700	0.4032	-1.659%	3,709,665	+425.794%
2026-03-06	0.4111	0.426100	0.405000	0.4100	-0.654%	3,935,358	+417.073%
2026-03-05	0.4216	0.426100	0.400800	0.4127	-2.204%	3,716,278	+413.690%
2026-03-04	0.4190	0.437600	0.415100	0.4220	+3.482%	6,352,581	+402.370%
2026-03-03	0.4000	0.420000	0.398000	0.4078	-2.065%	4,481,045	+419.863%
2026-03-02	0.4000	0.432000	0.395000	0.4164	+5.471%	7,197,531	+409.126%
2026-02-27	0.4023	0.420000	0.390000	0.3948	-1.300%	4,086,727	+436.981%
2026-02-26	0.4100	0.419000	0.395900	0.4000	-1.235%	4,452,593	+430.000%
2026-02-25	0.4198	0.425400	0.405000	0.4050	-2.808%	2,744,453	+423.457%
2026-02-24	0.4279	0.435800	0.413400	0.4167	-4.863%	4,536,782	+408.759%
2026-02-23	0.4100	0.440000	0.400000	0.4380	+4.286%	6,272,618	+384.018%
2026-02-20	0.4154	0.420000	0.405000	0.4200	+1.083%	3,498,505	+404.762%
2026-02-19	0.4200	0.425500	0.413000	0.4155	-2.235%	2,794,986	+410.229%
2026-02-18	0.4226	0.432000	0.416100	0.4250	-0.188%	4,024,326	+398.824%
2026-02-17	0.4322	0.433000	0.412000	0.4258	-2.137%	2,866,973	+397.886%
2026-02-13	0.4350	0.445000	0.421600	0.4351	+0.184%	3,095,648	+387.244%
2026-02-12	0.4500	0.452800	0.425800	0.4343	-3.937%	2,929,491	+388.142%
2026-02-11	0.4551	0.467000	0.427700	0.4521	+0.022%	3,739,276	+368.923%
2026-02-10	0.4700	0.485000	0.450000	0.4520	-4.014%	4,555,725	+369.027%
2026-02-09	0.4700	0.483499	0.446100	0.4709	+1.312%	6,213,355	+350.202%
2026-02-06	0.4343	0.473400	0.432200	0.4648	+11.436%	4,915,415	+356.110%
2026-02-05	0.4304	0.436700	0.406900	0.4171	-6.375%	6,650,131	+408.271%
2026-02-04	0.4762	0.490000	0.430000	0.4455	-5.334%	8,368,643	+375.870%
2026-02-03	0.4820	0.505000	0.443300	0.4706	-1.445%	8,972,959	+350.489%
2026-02-02	0.5000	0.514100	0.470000	0.4775	-4.443%	9,016,424	+343.979%
2026-01-30	0.5451	0.549000	0.495000	0.4997	-11.085%	11,939,428	+324.255%
2026-01-29	0.6185	0.618500	0.520000	0.5620	-11.524%	19,660,501	+277.224%
2026-01-28	0.7000	0.720000	0.600000	0.6352	-9.023%	29,386,758	+233.753%
2026-01-27	0.5520	0.701100	0.523300	0.6982	+23.053%	56,848,670	+203.638%
2026-01-26	0.6000	0.720000	0.551100	0.5674	+22.048%	233,194,240	+273.634%
2026-01-23	0.4593	0.488900	0.430001	0.4649	+8.116%	13,616,719	+356.012%
2026-01-22	0.4100	0.434750	0.390000	0.4300	+7.527%	6,551,893	+393.023%
2026-01-21	0.4051	0.420000	0.375900	0.3999	-1.284%	5,086,557	+430.133%
2026-01-20	0.4121	0.416900	0.395000	0.4051	-3.364%	6,171,968	+423.328%
2026-01-16	0.4201	0.434000	0.413000	0.4192	-2.489%	4,168,372	+405.725%
2026-01-15	0.4536	0.454800	0.415100	0.4299	-5.433%	7,466,443	+393.138%
2026-01-14	0.4600	0.470600	0.423400	0.4546	-2.551%	8,836,185	+366.344%
2026-01-13	0.5129	0.520000	0.458000	0.4665	-3.536%	7,608,679	+354.448%
2026-01-12	0.5100	0.550100	0.472100	0.4836	-0.083%	14,049,316	+338.379%
2026-01-09	0.5436	0.543890	0.455401	0.4840	-8.903%	16,512,132	+338.017%
2026-01-08	0.4365	0.570000	0.433450	0.5313	+24.136%	44,146,273	+299.021%
2026-01-07	0.4570	0.461300	0.420000	0.4280	-0.511%	18,438,944	+395.327%
2026-01-06	0.4341	0.455900	0.372000	0.4302	+24.985%	91,595,382	+392.794%
2026-01-05	0.3352	0.352150	0.330000	0.3442	+9.028%	4,927,088	+515.921%
2026-01-02	0.3200	0.323000	0.305000	0.3157	+5.233%	3,363,424	+571.524%
2025-12-31	0.3001	0.320000	0.295400	0.3000	+2.916%	3,875,173	+606.667%
2025-12-30	0.3100	0.325100	0.290000	0.2915	-4.801%	7,558,605	+627.273%
2025-12-29	0.3417	0.344100	0.302400	0.3062	-11.143%	6,684,261	+592.358%
2025-12-26	0.3361	0.345000	0.329500	0.3446	+2.104%	2,589,790	+515.206%
2025-12-24	0.3383	0.345000	0.333300	0.3375	-3.433%	2,193,243	+528.148%
2025-12-23	0.3500	0.366900	0.345000	0.3495	-2.073%	2,190,995	+506.581%
2025-12-22	0.3792	0.379800	0.353000	0.3569	+1.076%	3,848,416	+494.004%
2025-12-19	0.3439	0.359900	0.338600	0.3531	+3.853%	2,928,977	+500.396%
2025-12-18	0.3350	0.349000	0.333000	0.3400	+3.030%	2,863,369	+523.529%
2025-12-17	0.3489	0.353000	0.325400	0.3300	-2.684%	4,263,476	+542.424%
2025-12-16	0.3300	0.366600	0.322351	0.3391	+13.033%	8,546,024	+525.184%
2025-12-15	0.3550	0.379900	0.300000	0.3000	-28.994%	21,773,373	+606.667%
2025-12-12	0.4550	0.455000	0.417500	0.4225	-6.090%	2,607,876	+401.775%
2025-12-11	0.4350	0.449900	0.425000	0.4499	+5.984%	1,862,824	+371.216%
2025-12-10	0.4263	0.443400	0.423200	0.4245	-0.399%	2,408,378	+399.411%
2025-12-09	0.4154	0.426800	0.415400	0.4262	+2.699%	1,610,660	+397.419%
2025-12-08	0.4179	0.427700	0.409900	0.4150	-0.096%	1,722,973	+410.843%
2025-12-05	0.4436	0.449900	0.413500	0.4154	-5.591%	2,256,156	+410.351%
2025-12-04	0.4400	0.450000	0.429800	0.4400	-0.045%	2,425,170	+381.818%
2025-12-03	0.4108	0.445750	0.402200	0.4402	+8.665%	3,292,401	+381.599%
2025-12-02	0.4100	0.419900	0.405000	0.4051	-1.026%	1,223,645	+423.328%
2025-12-01	0.4204	0.421000	0.407500	0.4093	-4.414%	1,820,647	+417.957%
2025-11-28	0.4249	0.437600	0.420000	0.4282	+1.952%	1,443,978	+395.096%
2025-11-26	0.4300	0.439450	0.415100	0.4200	-2.575%	2,615,065	+404.762%
2025-11-25	0.4119	0.437800	0.403000	0.4311	+3.905%	5,990,346	+391.765%
2025-11-24	0.4102	0.421600	0.405300	0.4149	+2.394%	2,193,441	+410.966%
2025-11-21	0.3805	0.411600	0.380000	0.4052	+7.480%	2,900,835	+423.198%
2025-11-20	0.4300	0.440000	0.374301	0.3770	-10.664%	4,470,470	+462.334%
2025-11-19	0.4345	0.440600	0.418300	0.4220	-2.944%	2,062,002	+402.370%
2025-11-18	0.4121	0.441900	0.412100	0.4348	+3.895%	1,850,280	+387.580%
2025-11-17	0.4300	0.443700	0.415500	0.4185	-3.660%	2,324,770	+406.571%
2025-11-14	0.4323	0.457500	0.410000	0.4344	-1.808%	2,857,265	+388.029%
2025-11-13	0.4550	0.455000	0.435000	0.4424	-1.711%	3,724,659	+379.204%
2025-11-12	0.4500	0.458300	0.441000	0.4501	+1.214%	3,716,558	+371.006%
2025-11-11	0.4489	0.450000	0.432200	0.4447	-1.919%	1,837,647	+376.726%
2025-11-10	0.4605	0.471800	0.451800	0.4534	+2.278%	4,172,304	+367.578%
2025-11-07	0.4111	0.450000	0.401000	0.4433	+4.774%	4,177,913	+378.231%
2025-11-06	0.4700	0.470000	0.423100	0.4231	-8.697%	4,302,922	+401.064%
2025-11-05	0.4522	0.479900	0.440100	0.4634	+7.767%	5,037,002	+357.488%
2025-11-04	0.4698	0.470000	0.430000	0.4300	-7.686%	7,520,804	+393.023%
2025-11-03	0.5100	0.510000	0.465700	0.4658	-7.854%	9,765,618	+355.131%
2025-10-31	0.5087	0.522900	0.505200	0.5055	+0.159%	3,359,954	+319.387%
2025-10-30	0.5150	0.527500	0.503300	0.5047	-2.247%	4,542,380	+320.052%
2025-10-29	0.5319	0.542100	0.515000	0.5163	-3.133%	4,848,705	+310.614%
2025-10-28	0.5200	0.553900	0.511000	0.5330	+2.088%	9,152,128	+297.749%
2025-10-27	0.5400	0.540599	0.515100	0.5221	+0.404%	5,353,095	+306.052%
2025-10-24	0.5229	0.545000	0.516200	0.5200	+2.201%	5,973,257	+307.692%
2025-10-23	0.4940	0.559000	0.490100	0.5088	+4.994%	15,972,743	+316.667%
2025-10-22	0.5170	0.517000	0.483401	0.4846	-7.076%	10,733,956	+337.474%
2025-10-21	0.5418	0.544600	0.520000	0.5215	-5.009%	4,812,623	+306.520%
2025-10-20	0.5289	0.558200	0.526700	0.5490	+5.577%	6,181,907	+286.157%
2025-10-17	0.5200	0.530000	0.510000	0.5200	-0.096%	4,519,340	+307.692%
2025-10-16	0.5600	0.562700	0.517500	0.5205	-6.687%	5,267,182	+307.301%
2025-10-15	0.5966	0.597900	0.540800	0.5578	-4.633%	8,345,681	+280.065%
2025-10-14	0.5284	0.614600	0.515500	0.5849	+8.819%	10,225,737	+262.455%
2025-10-13	0.5414	0.541400	0.515000	0.5375	+3.385%	4,639,664	+294.419%
2025-10-10	0.5600	0.560000	0.515100	0.5199	-6.744%	7,421,594	+307.771%
2025-10-09	0.5753	0.580000	0.545700	0.5575	-1.935%	8,496,044	+280.269%
2025-10-08	0.6000	0.610500	0.560600	0.5685	-0.733%	14,072,761	+272.911%
2025-10-07	0.6055	0.624900	0.542500	0.5727	-13.996%	18,944,908	+270.176%
2025-10-06	0.5828	0.666000	0.570000	0.6659	+18.130%	21,726,730	+218.366%
2025-10-03	0.5400	0.600000	0.533600	0.5637	+8.030%	17,963,584	+276.087%
2025-10-02	0.5112	0.524900	0.506000	0.5218	+2.374%	4,433,757	+306.286%
2025-10-01	0.5041	0.514900	0.500600	0.5097	+1.191%	1,959,402	+315.931%
2025-09-30	0.5085	0.514500	0.500000	0.5037	-0.455%	3,231,758	+320.885%
2025-09-29	0.5214	0.535000	0.501000	0.5060	-2.692%	3,292,893	+318.972%
2025-09-26	0.5470	0.548599	0.515600	0.5200	-3.310%	2,666,565	+307.692%
2025-09-25	0.5528	0.565700	0.523000	0.5378	-2.236%	5,905,429	+294.199%
2025-09-24	0.5124	0.576600	0.510000	0.5501	+9.473%	14,217,592	+285.384%
2025-09-23	0.5116	0.522000	0.491400	0.5025	-2.446%	4,460,891	+321.891%
2025-09-22	0.5060	0.522300	0.496700	0.5151	-2.462%	4,547,849	+311.571%
2025-09-19	0.5043	0.528100	0.502100	0.5281	+3.691%	4,336,765	+301.439%
2025-09-18	0.5088	0.530000	0.501000	0.5093	+0.593%	4,119,558	+316.258%
2025-09-17	0.4983	0.509200	0.494801	0.5063	+2.531%	4,095,640	+318.724%
2025-09-16	0.5100	0.510000	0.471000	0.4938	-10.153%	9,354,116	+329.324%
2025-09-15	0.5767	0.608500	0.539900	0.5496	-4.251%	13,190,516	+285.735%
2025-09-12	0.5750	0.583200	0.541200	0.5740	+0.350%	6,626,414	+269.338%
2025-09-11	0.5371	0.579000	0.530600	0.5720	+9.432%	6,502,513	+270.629%
2025-09-10	0.5080	0.540000	0.503000	0.5227	+4.855%	5,413,668	+305.586%
2025-09-09	0.4949	0.503800	0.489100	0.4985	-0.060%	2,408,717	+325.276%
2025-09-08	0.5072	0.515000	0.496000	0.4988	-0.140%	2,843,473	+325.020%
2025-09-05	0.5173	0.522000	0.496000	0.4995	-2.707%	2,017,494	+324.424%
2025-09-04	0.5143	0.518600	0.491800	0.5134	+0.686%	2,814,049	+312.933%
2025-09-03	0.5200	0.531800	0.506000	0.5099	-1.335%	2,011,665	+315.768%
2025-09-02	0.5100	0.523800	0.500000	0.5168	-0.424%	3,143,193	+310.217%
2025-08-29	0.5500	0.553000	0.510500	0.5190	-4.666%	4,325,390	+308.478%
2025-08-28	0.5427	0.554800	0.530000	0.5444	+0.092%	3,714,279	+289.420%
2025-08-27	0.5225	0.580000	0.519900	0.5439	+5.366%	11,068,226	+289.778%
2025-08-26	0.5198	0.539800	0.512500	0.5162	+1.196%	4,060,569	+310.694%
2025-08-25	0.5000	0.518000	0.500000	0.5101	+1.391%	2,733,778	+315.605%
2025-08-22	0.4800	0.510000	0.480000	0.5031	+5.053%	3,146,414	+321.387%
2025-08-21	0.4822	0.496800	0.475700	0.4789	-1.197%	1,993,055	+342.681%
2025-08-20	0.4900	0.492700	0.467200	0.4847	-0.758%	2,280,084	+337.384%
2025-08-19	0.5093	0.523200	0.480500	0.4884	-3.631%	3,711,598	+334.070%
2025-08-18	0.4900	0.511600	0.490000	0.5068	+3.513%	3,084,789	+318.311%
2025-08-15	0.5018	0.505800	0.485100	0.4896	-1.310%	2,060,739	+333.007%
2025-08-14	0.5080	0.516100	0.492000	0.4961	-2.343%	2,588,506	+327.333%
2025-08-13	0.5200	0.540000	0.506000	0.5080	-2.251%	2,530,376	+317.323%
2025-08-12	0.4850	0.529600	0.485000	0.5197	+7.822%	4,873,902	+307.928%
2025-08-11	0.5162	0.516200	0.480000	0.4820	-8.833%	5,536,374	+339.834%
2025-08-08	0.5101	0.528700	0.492500	0.5287	+3.667%	5,020,391	+300.984%
2025-08-07	0.5170	0.528900	0.500200	0.5100	-0.990%	2,405,053	+315.686%
2025-08-06	0.5300	0.539899	0.509000	0.5151	-1.736%	2,693,953	+311.571%
2025-08-05	0.5417	0.555000	0.518500	0.5242	-2.782%	2,565,382	+304.426%
2025-08-04	0.5300	0.553000	0.527100	0.5392	+3.216%	2,710,780	+293.175%
2025-08-01	0.5110	0.530000	0.501000	0.5224	-2.355%	3,875,774	+305.819%
2025-07-31	0.5486	0.558700	0.521200	0.5350	-0.019%	3,802,071	+296.262%
2025-07-30	0.5649	0.567800	0.533000	0.5351	-5.792%	3,276,037	+296.188%
2025-07-29	0.5768	0.610000	0.555800	0.5680	-1.543%	6,083,079	+273.239%
2025-07-28	0.6051	0.605100	0.550000	0.5769	-10.238%	12,338,671	+267.481%
2025-07-25	0.6600	0.707675	0.628400	0.6427	-14.829%	12,437,962	+229.858%
2025-07-24	0.8433	0.849000	0.748000	0.7546	-10.167%	17,734,955	+180.944%
2025-07-23	0.8500	0.851200	0.780000	0.8400	+0.358%	10,986,648	+152.381%
2025-07-22	0.8740	0.900000	0.763000	0.8370	+4.625%	12,014,253	+153.286%
2025-07-21	0.7700	0.835000	0.750000	0.8000	+11.111%	14,642,620	+165.000%
2025-07-18	0.7223	0.744400	0.670000	0.7200	+3.300%	7,104,791	+194.444%
2025-07-17	0.5900	0.743900	0.580000	0.6970	+20.609%	26,727,946	+204.161%
2025-07-16	0.5522	0.580000	0.548300	0.5779	+5.456%	4,519,231	+266.845%
2025-07-15	0.5500	0.565000	0.540000	0.5480	+1.070%	2,434,400	+286.861%
2025-07-14	0.5388	0.563600	0.531100	0.5422	+1.346%	3,832,234	+291.000%
2025-07-11	0.5900	0.590000	0.535000	0.5350	-7.199%	3,685,488	+296.262%
2025-07-10	0.5600	0.648000	0.530000	0.5765	+6.013%	21,550,769	+267.736%
2025-07-09	0.5300	0.560000	0.526000	0.5438	+4.920%	4,776,070	+289.849%
2025-07-08	0.5156	0.526000	0.510500	0.5183	+1.132%	1,624,456	+309.030%
2025-07-07	0.5075	0.531000	0.503000	0.5125	+0.985%	2,797,342	+313.659%
2025-07-03	0.4902	0.515000	0.490100	0.5075	+5.072%	1,519,950	+317.734%
2025-07-02	0.4865	0.497700	0.460000	0.4830	+2.331%	2,046,389	+338.923%
2025-07-01	0.4815	0.489600	0.451400	0.4720	-0.611%	2,758,003	+349.153%
2025-06-30	0.5032	0.508400	0.472100	0.4749	-3.983%	3,760,300	+346.410%
2025-06-27	0.5194	0.520000	0.491400	0.4946	-4.738%	3,508,870	+328.629%
2025-06-26	0.5000	0.524700	0.490000	0.5192	+5.593%	3,915,168	+308.320%
2025-06-25	0.5200	0.530000	0.490000	0.4917	-1.856%	3,682,301	+331.157%
2025-06-24	0.5184	0.520000	0.491000	0.5010	+2.854%	2,460,395	+323.154%
2025-06-23	0.5075	0.508890	0.480000	0.4871	-2.929%	4,532,385	+335.229%
2025-06-20	0.5454	0.549900	0.501800	0.5018	-7.774%	3,946,990	+322.479%
2025-06-18	0.5300	0.549000	0.510000	0.5441	+3.737%	4,162,852	+289.634%
2025-06-17	0.5528	0.582000	0.524500	0.5245	-5.547%	4,952,988	+304.194%
2025-06-16	0.5292	0.578900	0.506000	0.5553	+6.994%	4,964,595	+281.776%
2025-06-13	0.5300	0.545100	0.511600	0.5190	-4.067%	3,068,092	+308.478%
2025-06-12	0.5400	0.561400	0.540000	0.5410	-0.934%	2,059,205	+291.867%
2025-06-11	0.5421	0.565000	0.536000	0.5461	+0.849%	3,092,283	+288.207%
2025-06-10	0.5840	0.584000	0.521000	0.5415	-7.277%	4,883,648	+291.505%
2025-06-09	0.5566	0.610000	0.550000	0.5840	+7.511%	7,642,370	+263.014%
2025-06-06	0.5230	0.549900	0.519038	0.5432	+6.011%	3,220,000	+290.280%
2025-06-05	0.5550	0.569800	0.506000	0.5124	-6.904%	3,731,898	+313.739%
2025-06-04	0.5377	0.585000	0.531000	0.5504	+3.420%	5,856,987	+285.174%
2025-06-03	0.4970	0.539900	0.487500	0.5322	+9.281%	3,512,242	+298.346%
2025-06-02	0.4985	0.500000	0.474600	0.4870	+2.895%	2,660,114	+335.318%
2025-05-30	0.5000	0.510000	0.470000	0.4733	-5.036%	2,746,266	+347.919%
2025-05-29	0.5200	0.524200	0.490600	0.4984	-2.903%	2,696,416	+325.361%
2025-05-28	0.5351	0.544000	0.510000	0.5133	-4.074%	2,590,211	+313.014%
2025-05-27	0.5323	0.549200	0.522800	0.5351	+2.983%	2,731,631	+296.188%
2025-05-23	0.5300	0.544000	0.506400	0.5196	-5.699%	2,970,984	+308.006%
2025-05-22	0.4974	0.556700	0.471601	0.5510	+10.156%	4,255,095	+284.755%
2025-05-21	0.5300	0.530000	0.483900	0.5002	-5.623%	3,592,519	+323.830%
2025-05-20	0.5300	0.544000	0.510000	0.5300	+0.760%	2,831,833	+300.000%
2025-05-19	0.5626	0.562600	0.515000	0.5260	-8.314%	3,915,934	+303.042%
2025-05-16	0.5700	0.585700	0.540100	0.5737	+6.241%	3,732,167	+269.531%
2025-05-15	0.5700	0.572400	0.514000	0.5400	-5.660%	4,133,620	+292.593%
2025-05-14	0.5700	0.620000	0.562500	0.5724	+4.073%	6,950,360	+270.370%
2025-05-13	0.5000	0.573800	0.500000	0.5500	+11.111%	7,953,483	+285.455%
2025-05-12	0.4980	0.518000	0.471601	0.4950	+5.274%	3,605,835	+328.283%
2025-05-09	0.4700	0.488000	0.462000	0.4702	+0.578%	2,193,505	+350.872%
2025-05-08	0.4852	0.489600	0.455200	0.4675	-1.350%	2,524,827	+353.476%
2025-05-07	0.4500	0.484700	0.450000	0.4739	+6.566%	2,601,143	+347.352%
2025-05-06	0.4998	0.500000	0.429700	0.4447	-11.344%	4,493,689	+376.726%
2025-05-05	0.4800	0.510000	0.452000	0.5016	+15.736%	12,546,100	+322.648%
2025-05-02	0.4252	0.447800	0.420100	0.4334	+1.713%	2,235,793	+389.156%
2025-05-01	0.4068	0.428800	0.400800	0.4261	+4.539%	1,916,339	+397.536%
2025-04-30	0.4030	0.409000	0.386800	0.4076	-0.779%	1,822,500	+420.118%
2025-04-29	0.4150	0.422700	0.403000	0.4108	-2.815%	1,232,446	+416.066%
2025-04-28	0.4301	0.439900	0.405900	0.4227	-2.085%	2,751,019	+401.538%
2025-04-25	0.4692	0.479900	0.416150	0.4317	+1.195%	7,924,969	+391.082%
2025-04-24	0.4070	0.450000	0.402000	0.4266	+5.830%	8,197,922	+396.953%
2025-04-23	0.4044	0.416990	0.400000	0.4031	+3.651%	1,553,399	+425.924%
2025-04-22	0.3740	0.404600	0.371500	0.3889	+3.984%	1,858,571	+445.127%
2025-04-21	0.3905	0.392700	0.360400	0.3740	-6.500%	1,891,194	+466.845%
2025-04-17	0.4068	0.417000	0.384100	0.4000	-1.454%	1,795,391	+430.000%
2025-04-16	0.4200	0.420000	0.390700	0.4059	-5.186%	2,606,552	+422.296%
2025-04-15	0.4600	0.492500	0.421600	0.4281	-3.494%	3,385,186	+395.211%
2025-04-14	0.4500	0.460000	0.424000	0.4436	+7.150%	5,242,089	+377.908%
2025-04-11	0.4390	0.444100	0.385400	0.4140	+4.099%	7,328,559	+412.077%
2025-04-10	0.4500	0.450000	0.385000	0.3977	+1.636%	4,359,352	+433.065%
2025-04-09	0.3354	0.394500	0.331000	0.3913	+16.389%	4,091,638	+441.784%
2025-04-08	0.3750	0.402500	0.331300	0.3362	-3.668%	4,905,664	+530.577%
2025-04-07	0.3062	0.385500	0.306000	0.3490	+5.406%	5,091,847	+507.450%
2025-04-04	0.3700	0.378799	0.300600	0.3311	-16.198%	7,408,877	+540.290%
2025-04-03	0.3776	0.410000	0.370000	0.3951	-4.102%	2,580,927	+436.573%
2025-04-02	0.4029	0.420700	0.390000	0.4120	+3.000%	3,063,915	+414.563%

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

OPTT
Ocean Power Technologies, Inc.
stock NYSEAMERICAN