OPTT - Ocean Power Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20192.29002.29002.00002.06002.06001,495,965
Sep 16, 20192.10002.15001.94002.03002.0300828,200
Sep 13, 20191.74001.94001.73001.93001.9300427,600
Sep 12, 20191.72001.85001.67001.73001.7300216,300
Sep 11, 20191.70001.73001.67001.70001.700036,000
Sep 10, 20191.68001.72001.65001.69001.690070,400
Sep 09, 20191.72001.74001.65001.68001.680085,000
Sep 06, 20191.63001.74001.60001.73001.7300121,500
Sep 05, 20191.60001.65001.54001.63001.6300155,800
Sep 04, 20191.58001.60001.53001.60001.6000102,900
Sep 03, 20191.63001.63001.57001.57001.570085,800
Aug 30, 20191.66001.69001.57001.65001.650081,100
Aug 29, 20191.60001.66001.57001.64001.6400101,800
Aug 28, 20191.72001.73001.58001.61001.6100306,900
Aug 27, 20191.83001.84001.70001.73001.7300226,700
Aug 26, 20191.78001.85001.71001.85001.8500532,800
Aug 23, 20192.34002.34001.79001.93001.93009,299,100
Aug 22, 20191.65001.70001.47001.61001.6100319,300
Aug 21, 20191.67001.75001.56001.67001.6700120,100
Aug 20, 20191.50001.71001.50001.65001.6500321,500
Aug 19, 20191.40001.54001.40001.49001.490092,300
Aug 16, 20191.42001.49001.38001.38001.380063,900
Aug 15, 20191.40001.46001.40001.42001.420024,000
Aug 14, 20191.51001.53001.42001.42001.420065,100
Aug 13, 20191.48001.54001.48001.54001.540031,700
Aug 12, 20191.45001.49001.43001.48001.480044,900
Aug 09, 20191.48001.48001.40001.45001.450043,700
Aug 08, 20191.38001.47001.38001.47001.470059,400
Aug 07, 20191.45001.45001.36001.37001.3700174,500
Aug 06, 20191.50001.51001.38001.45001.4500176,700
Aug 05, 20191.59001.59001.45001.49001.4900145,900
Aug 02, 20191.60001.65001.55001.55001.550070,800
Aug 01, 20191.65001.73001.63001.63001.630032,700
Jul 31, 20191.77001.77001.64001.65001.650053,600
Jul 30, 20191.65001.76001.65001.76001.760039,700
Jul 29, 20191.68001.74001.63001.65001.650045,100
Jul 26, 20191.70001.74001.63001.69001.690066,000
Jul 25, 20191.67001.72001.67001.70001.700049,100
Jul 24, 20191.69001.76001.62001.69001.6900148,500
Jul 23, 20191.89001.96001.68001.71001.7100275,000
Jul 22, 20191.98002.05001.88001.97001.9700137,300
Jul 19, 20191.93002.00001.92001.97001.970062,000
Jul 18, 20192.00002.00001.92001.95001.950040,100
Jul 17, 20191.97001.99001.93001.97001.970079,500
Jul 16, 20192.06002.06001.95001.95001.9500135,500
Jul 15, 20192.08002.08002.00002.06002.060081,600
Jul 12, 20192.03002.10002.00002.05002.0500128,000
Jul 11, 20192.11002.14002.02002.03002.0300169,800
Jul 10, 20191.99002.19001.92002.12002.1200767,700
Jul 09, 20191.92002.08001.87001.92001.9200440,500
Jul 08, 20191.93001.95001.88001.92001.920061,500
Jul 05, 20191.85001.97001.85001.91001.9100105,800
Jul 03, 20191.86001.94001.83001.87001.870039,400
Jul 02, 20191.90001.94001.85001.86001.860065,800
Jul 01, 20191.96001.97001.88001.89001.890066,700
Jun 28, 20191.91001.96001.90001.91001.910094,800
Jun 27, 20191.88001.93001.82001.93001.9300160,800
Jun 26, 20191.92001.92001.84001.90001.9000114,300
Jun 25, 20191.94001.96001.87001.92001.9200120,000
Jun 24, 20192.00002.03001.82001.96001.9600259,800
Jun 21, 20192.00002.07001.98002.02002.0200249,500
Jun 20, 20192.50002.58002.02002.06002.06003,360,600
Jun 19, 20192.02002.13001.96002.12002.1200368,400
Jun 18, 20191.98002.04001.94002.04002.0400116,300
Jun 17, 20192.00002.03001.91001.96001.9600110,800
Jun 14, 20192.02002.05001.85001.98001.9800399,100
Jun 13, 20192.06002.12002.02002.03002.0300100,700
Jun 12, 20192.06002.06002.00002.02002.0200102,600
Jun 11, 20192.12002.13002.00002.07002.0700121,300
Jun 10, 20192.13002.13002.01002.08002.0800154,900
Jun 07, 20192.16002.25002.09002.13002.1300184,500
Jun 06, 20192.02002.19002.00002.12002.1200420,700
Jun 05, 20192.07002.11001.96002.03002.0300163,900
Jun 04, 20192.22002.26002.06002.08002.0800256,500
Jun 03, 20192.23002.37002.16002.25002.2500456,900
May 31, 20192.02002.33001.86002.19002.19001,265,500
May 30, 20191.87002.10001.76002.03002.0300657,600
May 29, 20191.92001.96001.76001.88001.8800312,700
May 28, 20191.94002.01001.91001.91001.9100110,400
May 24, 20192.02002.10001.96001.96001.9600163,800
May 23, 20192.09002.14001.99002.05002.0500284,000
May 22, 20192.21002.28002.12002.12002.1200367,000
May 21, 20192.26002.33002.18002.23002.2300367,500
May 20, 20192.46002.46002.24002.33002.3300262,300
May 17, 20192.46002.52002.36002.46002.4600228,800
May 16, 20192.66002.74002.45002.50002.5000706,300
May 15, 20192.59002.79002.48002.74002.7400649,000
May 14, 20192.48002.70002.31002.61002.61001,094,600
May 13, 20192.71002.84002.42002.56002.560011,047,500
May 10, 20192.37002.39002.18002.22002.2200419,200
May 09, 20192.43002.66002.32002.40002.4000792,000
May 08, 20192.50002.55002.39002.43002.4300232,400
May 07, 20192.56002.62002.46002.51002.5100202,800
May 06, 20192.53002.61002.45002.57002.5700288,600
May 03, 20192.59002.64002.53002.56002.5600246,000
May 02, 20192.74002.79002.49002.60002.6000367,700
May 01, 20192.75002.84002.69002.73002.7300265,600
Apr 30, 20192.75002.99002.70002.78002.78001,197,100
Apr 29, 20192.74002.86002.63002.79002.7900216,900
Apr 26, 20192.85002.90002.72002.73002.7300391,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...