S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
AMEX
Ocean Power Technologies Inc (OPTT)
Ocean Power Technologies Inc (OPTT) Historical

OPTT Ocean Power Technologies Inc

0.191

-0.005 (-2.55%)

May 10 2024 - Closed

Delayed by 15 minutes

OPTT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.189	-0.007	-3.57%	0.1958	0.1999	0.187	387,180
May 09 2024	0.196	0.006	3.16%	0.2035	0.2035	0.1884	727,671
May 08 2024	0.19	0.0025	1.33%	0.188	0.1949	0.1857	319,845
May 07 2024	0.1875	-0.002	-1.06%	0.1967	0.1967	0.1854	461,804
May 06 2024	0.1895	-0.0005	-0.26%	0.195	0.196	0.1831	1,710,676
May 03 2024	0.19	-0.011	-5.47%	0.2024	0.2034	0.19	284,935
May 02 2024	0.201	0.011	5.79%	0.198	0.205	0.193	364,095
May 01 2024	0.19	-0.003	-1.55%	0.20	0.20	0.19	270,610
Apr 30 2024	0.193	-0.007	-3.50%	0.21	0.2149	0.1893	1,182,079
Apr 29 2024	0.20	0.01	5.26%	0.1995	0.205	0.19	282,085
Apr 26 2024	0.19	0.0015	0.80%	0.1834	0.19	0.1834	227,633
Apr 25 2024	0.1885	0.0035	1.89%	0.185	0.1899	0.1833	125,596
Apr 24 2024	0.185	-0.0043	-2.27%	0.181	0.1957	0.181	305,647
Apr 23 2024	0.1893	0.0025	1.34%	0.189	0.199	0.1888	254,677
Apr 22 2024	0.1868	0.0078	4.36%	0.19	0.1911	0.182	314,603
Apr 19 2024	0.179	-0.016	-8.21%	0.19	0.192	0.1766	679,670
Apr 18 2024	0.195	-0.015	-7.14%	0.2129	0.2129	0.1825	770,732
Apr 17 2024	0.21	-0.0009	-0.43%	0.2157	0.22	0.20	1,290,653
Apr 16 2024	0.2109	-0.0191	-8.30%	0.2271	0.23	0.2036	8,999,645
Apr 15 2024	0.23	-0.0079	-3.32%	0.235	0.24	0.2264	455,469
Apr 12 2024	0.2379	-0.0019	-0.79%	0.245	0.245	0.235	314,727
Apr 11 2024	0.239799	-0.003	-1.24%	0.24	0.2499	0.2353	366,714
Apr 10 2024	0.2428	-0.0039	-1.58%	0.257	0.257	0.2412	303,551
Apr 09 2024	0.2467	-0.0073	-2.87%	0.26	0.26	0.2438	340,057
Apr 08 2024	0.254	-0.0021	-0.82%	0.269	0.269	0.242	1,735,842
Apr 05 2024	0.2561	-0.0049	-1.88%	0.261	0.261	0.255	213,654
Apr 04 2024	0.261	0.0025	0.97%	0.257	0.27	0.2536	334,936
Apr 03 2024	0.2585	-0.0065	-2.45%	0.27	0.27	0.258	178,861
Apr 02 2024	0.265	0.004	1.53%	0.264	0.2698	0.26	145,606
Apr 01 2024	0.261	-0.004	-1.51%	0.2667	0.2699	0.2599	273,234
Mar 28 2024	0.265	-0.003	-1.12%	0.27	0.272	0.265	412,130
Mar 27 2024	0.268	0.0026	0.98%	0.268	0.268	0.2554	528,478
Mar 26 2024	0.2654	0.0083	3.23%	0.26	0.27	0.26	341,556
Mar 25 2024	0.2571	-0.0139	-5.13%	0.273	0.273	0.257	373,720
Mar 22 2024	0.271	-0.014	-4.91%	0.2941	0.2955	0.265	457,084
Mar 21 2024	0.285	-0.001	-0.35%	0.2875	0.30	0.2825	202,904
Mar 20 2024	0.286	-0.014	-4.67%	0.30	0.3096	0.28	628,331
Mar 19 2024	0.30	-0.0072	-2.34%	0.32	0.32	0.30	116,691
Mar 18 2024	0.3072	0.0077	2.57%	0.2995	0.32	0.2913	406,255
Mar 15 2024	0.2995	0.0115	3.99%	0.2908	0.30	0.288	226,588
Mar 14 2024	0.288	-0.0049	-1.67%	0.315	0.315	0.288	951,201
Mar 13 2024	0.2929	-0.0023	-0.78%	0.3014	0.3049	0.29	4,232,562
Mar 12 2024	0.2952	0.0039	1.34%	0.29	0.31	0.29	199,322
Mar 11 2024	0.2913	-0.00054	-0.19%	0.291	0.2999	0.2837	270,995
Mar 08 2024	0.291844	-0.00246	-0.83%	0.31	0.31	0.29	162,477
Mar 07 2024	0.2943	0.0057	1.98%	0.289	0.304	0.2821	234,603
Mar 06 2024	0.2886	-0.0014	-0.48%	0.284	0.2999	0.28	241,334
Mar 05 2024	0.29	0.016	5.84%	0.273	0.29	0.25	638,507
Mar 04 2024	0.274	-0.012	-4.20%	0.30	0.30	0.2505	502,534
Mar 01 2024	0.286	-0.0089	-3.02%	0.295	0.3049	0.285	243,543
Feb 29 2024	0.2949	-0.0063	-2.09%	0.30	0.3149	0.275	444,329
Feb 28 2024	0.3012	-0.0008	-0.26%	0.30	0.3099	0.294	170,642
Feb 27 2024	0.302	0.005	1.68%	0.311	0.3119	0.292	351,636
Feb 26 2024	0.297	0.005	1.71%	0.3066	0.32	0.291	281,922
Feb 23 2024	0.292	0.0017	0.59%	0.30	0.31	0.288	353,367
Feb 22 2024	0.2903	0.0077	2.72%	0.2849	0.295	0.2807	202,475
Feb 21 2024	0.2826	-0.0275	-8.87%	0.3101	0.3101	0.2825	368,383
Feb 20 2024	0.3101	-0.0392	-11.22%	0.3571	0.36	0.308	449,343
Feb 16 2024	0.3493	-0.0057	-1.61%	0.36	0.3605	0.3441	127,989
Feb 15 2024	0.355	0.0111	3.23%	0.36	0.37	0.345	336,307
Feb 14 2024	0.3439	-0.0011	-0.32%	0.359	0.3649	0.31	757,573
Feb 13 2024	0.345	0.015	4.55%	0.33	0.37	0.3253	610,678
Feb 12 2024	0.33	0.001	0.30%	0.3399	0.35	0.33	717,373

Ocean Power Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions