Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.3001	0.3200	0.2954	0.3000	3,839,189	+0.01(+2.92%)
Dec 30, 2025	0.3100	0.3251	0.2900	0.2915	7,505,199	-0.01(-4.80%)
Dec 29, 2025	0.3417	0.3441	0.3024	0.3062	6,610,537	-0.04(-11.14%)
Dec 26, 2025	0.3361	0.3450	0.3295	0.3446	2,589,790	+0.01(+2.10%)
Dec 24, 2025	0.3383	0.3450	0.3333	0.3375	2,193,243	-0.01(-3.43%)
Dec 23, 2025	0.3500	0.3669	0.3450	0.3495	2,150,218	-0.01(-2.07%)
Dec 22, 2025	0.3792	0.3798	0.3530	0.3569	3,820,564	+0.00(+1.08%)
Dec 19, 2025	0.3439	0.3599	0.3386	0.3531	2,929,097	+0.01(+3.85%)
Dec 18, 2025	0.3350	0.3490	0.3330	0.3400	2,827,674	+0.01(+3.03%)
Dec 17, 2025	0.3489	0.3530	0.3254	0.3300	4,221,061	-0.01(-2.68%)
Dec 16, 2025	0.3300	0.3666	0.3224	0.3391	8,500,194	+0.04(+13.03%)
Dec 15, 2025	0.3500	0.3799	0.3000	0.3000	21,572,884	-0.12(-28.99%)
Dec 12, 2025	0.4550	0.4550	0.4175	0.4225	2,607,876	-0.03(-6.09%)
Dec 11, 2025	0.4350	0.4499	0.4250	0.4499	1,842,953	+0.03(+5.98%)
Dec 10, 2025	0.4300	0.4434	0.4232	0.4245	2,316,728	-0.00(-0.40%)
Dec 09, 2025	0.4154	0.4268	0.4154	0.4262	1,604,121	+0.01(+2.70%)
Dec 08, 2025	0.4179	0.4277	0.4099	0.4150	1,719,222	-0.00(-0.10%)
Dec 05, 2025	0.4400	0.4499	0.4135	0.4154	2,256,356	-0.02(-5.59%)
Dec 04, 2025	0.4400	0.4500	0.4298	0.4400	2,419,817	-0.00(-0.05%)
Dec 03, 2025	0.4108	0.4458	0.4022	0.4402	3,267,174	+0.04(+8.66%)
Dec 02, 2025	0.4100	0.4199	0.4050	0.4051	1,203,812	-0.00(-1.03%)
Dec 01, 2025	0.4204	0.4210	0.4075	0.4093	1,789,676	-0.02(-4.41%)
Nov 28, 2025	0.4249	0.4376	0.4200	0.4282	1,444,200	+0.01(+1.95%)
Nov 26, 2025	0.4300	0.4395	0.4151	0.4200	2,615,065	-0.01(-2.57%)
Nov 25, 2025	0.4119	0.4378	0.4030	0.4311	5,959,415	+0.02(+3.90%)
Nov 24, 2025	0.4102	0.4216	0.4053	0.4149	2,184,691	+0.01(+2.39%)
Nov 21, 2025	0.3800	0.4116	0.3800	0.4052	2,900,835	+0.03(+7.48%)
Nov 20, 2025	0.4300	0.4400	0.3743	0.3770	4,445,297	-0.04(-10.66%)
Nov 19, 2025	0.4345	0.4406	0.4183	0.4220	2,052,856	-0.01(-2.94%)
Nov 18, 2025	0.4121	0.4419	0.4121	0.4348	1,846,816	+0.02(+3.89%)
Nov 17, 2025	0.4300	0.4437	0.4155	0.4185	2,313,425	-0.02(-3.66%)
Nov 14, 2025	0.4323	0.4575	0.4100	0.4344	2,857,265	-0.01(-1.81%)
Nov 13, 2025	0.4600	0.4550	0.4350	0.4424	3,684,015	-0.01(-1.71%)
Nov 12, 2025	0.4500	0.4583	0.4410	0.4501	3,647,367	+0.01(+1.21%)
Nov 11, 2025	0.4489	0.4500	0.4322	0.4447	1,816,228	-0.01(-1.92%)
Nov 10, 2025	0.4605	0.4718	0.4518	0.4534	4,115,793	+0.01(+2.28%)
Nov 07, 2025	0.4111	0.4500	0.4010	0.4433	4,177,914	+0.02(+4.77%)
Nov 06, 2025	0.4700	0.4700	0.4231	0.4231	4,231,801	-0.04(-8.70%)
Nov 05, 2025	0.4522	0.4799	0.4401	0.4634	4,997,515	+0.03(+7.77%)
Nov 04, 2025	0.4698	0.4700	0.4300	0.4300	7,480,868	-0.04(-7.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today