Ocean Power Technologies, Inc. - Common Stock (OPTT)

Last Price0.4100

Change-0.0027 (-0.65%)

NYSE · Last Trade: Mar 7th, 10:03 AM EST

Historical Prices For Ocean Power Technologies, Inc. - Common Stock (OPTT)

Date Range:

2025-12-07 - 2026-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	0.41	0.43	0.41	0.41	3,834,624	0.41
3/05/2026	0.42	0.43	0.40	0.41	3,686,316	0.41
3/04/2026	0.42	0.44	0.42	0.42	6,034,175	0.42
3/03/2026	0.40	0.42	0.40	0.41	4,453,264	0.41
3/02/2026	0.40	0.43	0.40	0.42	7,016,233	0.42
2/27/2026	0.40	0.42	0.39	0.39	4,086,730	0.39
2/26/2026	0.41	0.42	0.40	0.40	4,414,912	0.40
2/25/2026	0.42	0.43	0.41	0.41	2,659,051	0.41
2/24/2026	0.43	0.44	0.41	0.42	4,516,475	0.42
2/23/2026	0.41	0.44	0.40	0.44	6,267,764	0.44
2/20/2026	0.42	0.42	0.41	0.42	3,498,506	0.42
2/19/2026	0.42	0.43	0.41	0.42	2,781,224	0.42
2/18/2026	0.42	0.43	0.42	0.42	4,007,928	0.42
2/17/2026	0.43	0.43	0.41	0.43	2,850,283	0.43
2/13/2026	0.43	0.45	0.42	0.44	3,095,648	0.44
2/12/2026	0.45	0.45	0.43	0.43	2,896,945	0.43
2/11/2026	0.46	0.47	0.43	0.45	3,714,713	0.45
2/10/2026	0.47	0.48	0.45	0.45	4,486,479	0.45
2/09/2026	0.47	0.48	0.45	0.47	6,164,358	0.47
2/06/2026	0.43	0.47	0.43	0.46	4,915,415	0.46
2/05/2026	0.43	0.44	0.41	0.42	6,910,342	0.42
2/04/2026	0.48	0.49	0.43	0.45	8,331,229	0.45
2/03/2026	0.48	0.51	0.44	0.47	8,948,820	0.47
2/02/2026	0.50	0.51	0.47	0.48	9,075,654	0.48
1/30/2026	0.55	0.55	0.49	0.50	11,939,430	0.50
1/29/2026	0.62	0.62	0.52	0.56	19,520,904	0.56
1/28/2026	0.70	0.72	0.60	0.64	28,988,693	0.64
1/27/2026	0.55	0.70	0.52	0.70	56,422,713	0.70
1/26/2026	0.60	0.72	0.55	0.57	232,633,744	0.57
1/23/2026	0.46	0.49	0.43	0.46	13,616,726	0.46
1/22/2026	0.41	0.43	0.39	0.43	5,710,764	0.43
1/21/2026	0.41	0.42	0.38	0.40	5,058,932	0.40
1/20/2026	0.41	0.42	0.40	0.41	6,155,596	0.41
1/16/2026	0.42	0.43	0.41	0.42	4,168,374	0.42
1/15/2026	0.45	0.45	0.42	0.43	7,362,137	0.43
1/14/2026	0.46	0.47	0.42	0.45	8,744,382	0.45
1/13/2026	0.51	0.52	0.46	0.47	7,579,095	0.47
1/12/2026	0.51	0.55	0.47	0.48	14,010,591	0.48
1/09/2026	0.54	0.54	0.46	0.48	17,105,667	0.48
1/08/2026	0.44	0.57	0.43	0.53	43,979,036	0.53
1/07/2026	0.46	0.46	0.42	0.43	18,047,707	0.43
1/06/2026	0.43	0.46	0.37	0.43	90,984,889	0.43
1/05/2026	0.34	0.35	0.33	0.34	4,827,448	0.34
1/02/2026	0.32	0.32	0.30	0.32	3,363,426	0.32
12/31/2025	0.30	0.32	0.30	0.30	3,875,175	0.30
12/30/2025	0.31	0.33	0.29	0.29	7,505,199	0.29
12/29/2025	0.34	0.34	0.30	0.31	6,610,537	0.31
12/26/2025	0.34	0.34	0.33	0.34	2,589,790	0.34
12/24/2025	0.34	0.34	0.33	0.34	2,193,243	0.34
12/23/2025	0.35	0.37	0.34	0.35	2,150,218	0.35
12/22/2025	0.38	0.38	0.35	0.36	3,820,564	0.36
12/19/2025	0.34	0.36	0.34	0.35	2,929,097	0.35
12/18/2025	0.34	0.35	0.33	0.34	2,827,674	0.34
12/17/2025	0.35	0.35	0.33	0.33	4,221,061	0.33
12/16/2025	0.33	0.37	0.32	0.34	8,500,194	0.34
12/15/2025	0.35	0.38	0.30	0.30	21,572,884	0.30
12/12/2025	0.46	0.46	0.42	0.42	2,607,876	0.42
12/11/2025	0.43	0.45	0.42	0.45	1,842,953	0.45
12/10/2025	0.43	0.44	0.42	0.42	2,316,728	0.42
12/09/2025	0.42	0.43	0.42	0.43	1,604,121	0.43
12/08/2025	0.42	0.43	0.41	0.41	1,719,222	0.41