OPTT - Ocean Power Technologies, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20200.71000.75000.68000.72000.7200948,300
Jul 02, 20200.73000.75000.69000.70000.7000887,500
Jul 01, 20200.71000.77000.68000.75000.75001,650,500
Jun 30, 20200.74000.76000.69000.70000.7000879,900
Jun 29, 20200.72000.78000.69000.74000.74001,933,900
Jun 26, 20201.05001.12000.72000.81000.810013,402,200
Jun 25, 20200.70000.70000.67000.70000.7000392,900
Jun 24, 20200.73000.73000.65000.72000.72001,050,900
Jun 23, 20200.76000.78000.72000.75000.7500660,500
Jun 22, 20200.80000.80000.74000.78000.7800577,500
Jun 19, 20200.78000.82000.73000.80000.8000830,700
Jun 18, 20200.82000.83000.72000.77000.77001,533,500
Jun 17, 20200.78000.95000.70000.82000.82006,342,900
Jun 16, 20200.55000.96000.51000.78000.780021,754,100
Jun 15, 20200.48000.54000.46000.52000.5200887,700
Jun 12, 20200.50000.53000.48000.51000.5100648,900
Jun 11, 20200.49000.54000.47000.48000.48001,203,500
Jun 10, 20200.59000.61000.51000.55000.55001,038,000
Jun 09, 20200.70000.70000.56000.58000.58002,635,400
Jun 08, 20200.54000.69000.54000.65000.65007,188,300
Jun 05, 20200.47000.65000.45000.48000.480010,102,200
Jun 04, 20200.44000.48000.42000.46000.46001,622,500
Jun 03, 20200.44000.46000.41000.44000.44001,054,200
Jun 02, 20200.42000.44000.41000.41000.4100650,500
Jun 01, 20200.41000.44000.40000.42000.4200835,500
May 29, 20200.43000.44000.41000.42000.4200710,200
May 28, 20200.42000.44000.41000.42000.4200505,000
May 27, 20200.48000.48000.41000.43000.4300516,900
May 26, 20200.42000.48000.40000.46000.46002,367,600
May 22, 20200.41000.41000.40000.41000.4100209,800
May 21, 20200.42000.43000.38000.40000.4000496,800
May 20, 20200.42000.42000.41000.42000.4200297,600
May 19, 20200.43000.43000.40000.42000.4200358,000
May 18, 20200.44000.44000.41000.43000.4300623,000
May 15, 20200.39000.45000.38000.42000.42001,295,600
May 14, 20200.40000.40000.36000.38000.3800313,500
May 13, 20200.42000.42000.39000.41000.4100548,600
May 12, 20200.43000.43000.40000.42000.4200307,500
May 11, 20200.41000.44000.40000.44000.4400773,000
May 08, 20200.46000.46000.40000.41000.4100744,500
May 07, 20200.42000.43000.40000.42000.4200786,400
May 06, 20200.46000.46000.39000.42000.42001,273,000
May 05, 20200.49000.50000.45000.46000.4600594,200
May 04, 20200.53000.53000.45000.50000.50001,501,400
May 01, 20200.48000.57000.45000.51000.51003,469,800
Apr 30, 20200.42000.52000.39000.45000.45002,945,900
Apr 29, 20200.39000.42000.39000.41000.4100614,200
Apr 28, 20200.39000.40000.37000.40000.4000481,200
Apr 27, 20200.38000.40000.38000.39000.3900444,800
Apr 24, 20200.37000.42000.37000.39000.39001,369,500
Apr 23, 20200.39000.39000.35000.38000.3800802,800
Apr 22, 20200.38000.40000.33000.40000.40001,648,500
Apr 21, 20200.39000.40000.35000.36000.36002,641,200
Apr 20, 20200.47000.80000.39000.40000.400013,133,500
Apr 17, 20200.47000.47000.45000.45000.4500131,300
Apr 16, 20200.48000.50000.45000.45000.4500355,800
Apr 15, 20200.45000.48000.44000.46000.4600131,200
Apr 14, 20200.42000.46000.40000.45000.4500311,000
Apr 13, 20200.41000.42000.38000.41000.4100109,200
Apr 09, 20200.41000.42000.37000.39000.3900380,500
Apr 08, 20200.39000.42000.39000.39000.3900176,600
Apr 07, 20200.41000.42000.39000.39000.3900247,300
Apr 06, 20200.39000.43000.38000.40000.4000483,600
Apr 03, 20200.38000.39000.35000.38000.3800489,700
Apr 02, 20200.38000.40000.34000.36000.3600392,000
Apr 01, 20200.39000.39000.36000.37000.3700194,300
Mar 31, 20200.37000.38000.34000.37000.3700266,600
Mar 30, 20200.40000.40000.36000.37000.3700176,400
Mar 27, 20200.40000.40000.35000.36000.3600127,500
Mar 26, 20200.39000.39000.35000.37000.3700190,900
Mar 25, 20200.38000.39000.35000.37000.3700256,000
Mar 24, 20200.35000.38000.34000.36000.3600163,700
Mar 23, 20200.40000.40000.34000.35000.3500126,000
Mar 20, 20200.40000.40000.35000.36000.3600143,600
Mar 19, 20200.39000.39000.34000.37000.3700255,700
Mar 18, 20200.37000.39000.34000.34000.3400152,500
Mar 17, 20200.41000.43000.34000.35000.3500487,900
Mar 16, 20200.47000.55000.36000.39000.3900157,100
Mar 13, 20200.46000.48000.42000.46000.4600112,900
Mar 12, 20200.46000.49000.39000.45000.4500527,300
Mar 11, 20200.52000.53000.49000.49000.490065,900
Mar 10, 20200.60000.60000.47000.51000.5100239,400
Mar 09, 20200.60000.61000.56000.56000.5600140,300
Mar 06, 20200.61000.61000.57000.58000.5800152,100
Mar 05, 20200.61000.62000.55000.58000.5800117,200
Mar 04, 20200.65000.65000.60000.62000.6200157,100
Mar 03, 20200.61000.64000.60000.61000.6100134,900
Mar 02, 20200.65000.65000.53000.62000.6200182,300
Feb 28, 20200.72000.73000.61000.62000.6200336,700
Feb 27, 20200.66000.70000.58000.66000.6600312,100
Feb 26, 20200.70000.70000.65000.65000.6500126,300
Feb 25, 20200.70000.72000.65000.68000.6800170,200
Feb 24, 20200.70000.71000.68000.71000.710065,500
Feb 21, 20200.71000.71000.69000.71000.7100158,100
Feb 20, 20200.72000.77000.66000.72000.7200472,200
Feb 19, 20200.76000.76000.71000.71000.7100153,000
Feb 18, 20200.80000.80000.65000.72000.7200296,800
Feb 14, 20200.80000.80000.77000.79000.790067,300
Feb 13, 20200.79000.80000.77000.80000.8000102,400
Feb 12, 20200.80000.83000.77000.78000.7800166,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...