OPTT

Ocean Power Technologies, Inc. Historical Stock Prices

$0.6265
*  
0.0435
6.49%
Get OPTT Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading OPTT now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.685  0.70  0.605  0.6265 237,169
12/19/2014 0.685 0.7 0.605 0.6265 237,169
12/18/2014 0.64 0.679 0.55 0.67 1,037,605
12/17/2014 0.55 0.6371 0.55 0.62 221,907
12/16/2014 0.63 0.65 0.5444 0.5444 393,372
12/15/2014 0.67 0.71 0.6 0.65 216,089
12/12/2014 0.72 0.78 0.6475 0.65 146,970
12/11/2014 0.83 0.9 0.6279 0.71 345,245
12/10/2014 0.92 0.971 0.79 0.84 151,272
12/09/2014 0.9302 0.94 0.8036 0.8996 290,698
12/08/2014 0.97 0.99 0.9328 0.96 79,655
12/05/2014 1 1.04 0.96 0.9894 51,711
12/04/2014 0.9302 1.03 0.9302 0.98 168,716
12/03/2014 0.975 0.9999 0.9302 0.935 98,134
12/02/2014 1.01 1.02 0.9302 0.97 140,163
12/01/2014 1.01 1.04 0.97 1.01 128,658
11/28/2014 1.06 1.06 1.02 1.04 22,006
11/26/2014 1.04 1.07 1.04 1.0416 34,100
11/25/2014 1.04 1.07 1.04 1.06 28,731
11/24/2014 1.07 1.11 1.04 1.04 87,013
11/21/2014 1.05 1.11 1.04 1.04 69,355
11/20/2014 1.05 1.07 1.02 1.06 250,086
11/19/2014 1.08 1.1144 1.05 1.07 85,306
11/18/2014 1.07 1.15 1.04 1.1 183,549
11/17/2014 1.2 1.2 1.08 1.1 95,157
11/14/2014 1.02 1.31 0.99 1.17 553,886
11/13/2014 1.03 1.07 1.03 1.03 49,685
11/12/2014 1.04 1.11 1.02 1.03 44,419
11/11/2014 1.02 1.13 1.02 1.0532 54,546
11/10/2014 1.08 1.22 1.05 1.06 216,336
11/07/2014 1.05 1.08 1.0082 1.08 34,771
11/06/2014 1.02 1.1 1 1.02 92,225
11/05/2014 1.04 1.04 0.9901 0.9901 52,111
11/04/2014 1.09 1.09 1.02 1.02 48,259
11/03/2014 1.01 1.09 1 1.04 123,623
10/31/2014 1.01 1.04 0.99 0.9932 52,119
10/30/2014 1 1.05 0.9903 1.03 37,979
10/29/2014 1.07 1.08 1 1.02 73,328
10/28/2014 1.04 1.0546 1.02 1.05 33,219
10/27/2014 1 1.05 0.9314 1.02 108,198
10/24/2014 1 1.027 0.9451 0.98 85,843
10/23/2014 1.05 1.05 0.99 1.02 107,168
10/22/2014 1.04 1.07 0.98 1.01 78,948
10/21/2014 0.96 1.077 0.95 1.03 113,057
10/20/2014 0.98 0.98 0.94 0.94 95,985
10/17/2014 1.03 1.08 0.945 0.9756 185,745
10/16/2014 1.06 1.1 0.9106 1.06 208,625
10/15/2014 1.06 1.1 1.03 1.05 137,750
10/14/2014 1.06 1.1 1.0501 1.08 48,877
10/13/2014 1.11 1.12 1.01 1.07 258,956
10/10/2014 1.13 1.14 1.1 1.12 70,560
10/09/2014 1.24 1.24 1.1399 1.15 116,794
10/08/2014 1.19 1.2516 1.16 1.25 182,581
10/07/2014 1.2 1.2 1.15 1.18 71,678
10/06/2014 1.16 1.21 1.12 1.2 143,450
10/03/2014 1.19 1.21 1.18 1.18 120,741
10/02/2014 1.18 1.2 1.13 1.17 75,352
10/01/2014 1.2 1.2 1.13 1.19 67,481
09/30/2014 1.19 1.19 1.16 1.18 104,336
09/29/2014 1.13 1.18 1.11 1.17 51,933
09/26/2014 1.16 1.18 1.13 1.16 165,925
09/25/2014 1.22 1.25 1.0701 1.15 435,263
09/24/2014 1.3 1.3 1.22 1.22 215,030
09/23/2014 1.23 1.3 1.221 1.28 185,423
09/22/2014 1.21 1.29 1.21 1.23 103,769
09/19/2014 1.31 1.33 1.22 1.24 192,098
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?