Ocean Power Technologies Inc (OPTT) Historical Stock Data
0.19 ↓0.01 (-5.47%)
As of May 3, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, OPTT is down -2.28% a day on average. There have been 11 days where Ocean Power Technologies Inc closed green and 19 days where OPTT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.20 | 0.19 | ↓$0.01 (-6.13%) | 0.19 | 0.20 | 284.95K |
| 2024-05-02 | 0.20 | 0.20 | ↑$0.00 (1.52%) | 0.19 | 0.21 | 365.26K |
| 2024-05-01 | 0.20 | 0.19 | ↓$0.01 (-5.00%) | 0.19 | 0.20 | 272.68K |
| 2024-04-30 | 0.21 | 0.19 | ↓$0.02 (-8.10%) | 0.19 | 0.21 | 1.18M |
| 2024-04-29 | 0.20 | 0.20 | ↑$0.00 (0.25%) | 0.19 | 0.21 | 282.14K |
| 2024-04-26 | 0.18 | 0.19 | ↑$0.01 (3.60%) | 0.18 | 0.19 | 227.67K |
| 2024-04-25 | 0.19 | 0.19 | ↑$0.00 (1.89%) | 0.18 | 0.19 | 126.28K |
| 2024-04-24 | 0.18 | 0.19 | ↑$0.00 (2.21%) | 0.18 | 0.20 | 305.95K |
| 2024-04-23 | 0.19 | 0.19 | ↑$0.00 (0.16%) | 0.19 | 0.20 | 255.20K |
| 2024-04-22 | 0.19 | 0.19 | ↓$0.00 (-1.68%) | 0.18 | 0.19 | 315.08K |
| 2024-04-19 | 0.19 | 0.18 | ↓$0.01 (-5.79%) | 0.18 | 0.19 | 681.40K |
| 2024-04-18 | 0.21 | 0.20 | ↓$0.02 (-8.41%) | 0.18 | 0.21 | 772.68K |
| 2024-04-17 | 0.22 | 0.21 | ↓$0.01 (-2.64%) | 0.20 | 0.22 | 1.32M |
| 2024-04-16 | 0.23 | 0.21 | ↓$0.02 (-7.13%) | 0.20 | 0.23 | 9.02M |
| 2024-04-15 | 0.24 | 0.23 | ↓$0.00 (-2.13%) | 0.23 | 0.24 | 455.88K |
| 2024-04-12 | 0.25 | 0.24 | ↓$0.01 (-2.90%) | 0.24 | 0.25 | 314.73K |
| 2024-04-11 | 0.24 | 0.24 | ↓$0.00 (-0.08%) | 0.24 | 0.25 | 368.55K |
| 2024-04-10 | 0.26 | 0.24 | ↓$0.01 (-5.53%) | 0.24 | 0.26 | 303.58K |
| 2024-04-09 | 0.26 | 0.25 | ↓$0.01 (-5.12%) | 0.24 | 0.26 | 340.07K |
| 2024-04-08 | 0.27 | 0.25 | ↓$0.02 (-5.58%) | 0.24 | 0.27 | 1.74M |
| 2024-04-05 | 0.26 | 0.26 | ↑$0.00 (0.00%) | 0.26 | 0.26 | 222.65K |
| 2024-04-04 | 0.26 | 0.26 | ↑$0.00 (1.56%) | 0.25 | 0.27 | 335.06K |
| 2024-04-03 | 0.27 | 0.26 | ↓$0.01 (-4.26%) | 0.26 | 0.27 | 178.86K |
| 2024-04-02 | 0.26 | 0.27 | ↑$0.00 (0.38%) | 0.26 | 0.27 | 151.36K |
| 2024-04-01 | 0.27 | 0.26 | ↓$0.01 (-2.14%) | 0.26 | 0.27 | 273.38K |
| 2024-03-29 | 0.27 | 0.27 | ↓$0.01 (-1.85%) | 0.27 | 0.27 | 413.16K |
| 2024-03-28 | 0.27 | 0.27 | ↓$0.01 (-1.85%) | 0.27 | 0.27 | 412.88K |
| 2024-03-27 | 0.27 | 0.27 | ↑$0.00 (0.00%) | 0.26 | 0.27 | 528.66K |
| 2024-03-26 | 0.26 | 0.27 | ↑$0.01 (2.08%) | 0.26 | 0.27 | 341.66K |
| 2024-03-25 | 0.27 | 0.26 | ↓$0.02 (-5.82%) | 0.26 | 0.27 | 375.12K |
Create an account or log in to view more rows.
$OPTT omg lol
$OPTT steady steady n hold
$OPTT Just buy and hold
$OPTT yes
keep going down
let's go
stop stalling
$OPTT Not another do nothing day
$OPTT LOADING UP HERE!
$OPTT I hope I never have to work for anyone again after this
$OPTT strong move here
$OPTT upupup!
$OPTT how long until we take off?