OPTT

Historical Stock Prices

$0.603
*  
0.011
1.86%
Get OPTT Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 0.59 0.61 0.59 0.603 47,974
04/23/2015 0.62 0.631 0.586 0.592 117,368
04/22/2015 0.6 0.62 0.5838 0.5838 65,408
04/21/2015 0.63 0.6622 0.58 0.5887 237,070
04/20/2015 0.5812 0.678 0.5801 0.66 495,364
04/17/2015 0.56 0.635 0.56 0.6 285,673
04/16/2015 0.56 0.5885 0.56 0.5768 130,810
04/15/2015 0.58 0.589 0.56 0.56 102,397
04/14/2015 0.58 0.58 0.5503 0.58 94,808
04/13/2015 0.6 0.6 0.5503 0.57 72,778
04/10/2015 0.57 0.6198 0.5503 0.58 88,887
04/09/2015 0.579 0.579 0.54 0.57 179,190
04/08/2015 0.52 0.7 0.52 0.585 1,189,179
04/07/2015 0.49 0.49 0.4771 0.484 28,265
04/06/2015 0.475 0.49 0.47 0.485 63,914
04/02/2015 0.485 0.49 0.452 0.475 13,792
04/01/2015 0.48 0.49 0.4521 0.4674 24,043
03/31/2015 0.48 0.499 0.45 0.48 34,332
03/30/2015 0.48 0.5 0.45 0.49 54,120
03/27/2015 0.45 0.497 0.45 0.47 49,777
03/26/2015 0.5 0.5 0.4509 0.451 23,102
03/25/2015 0.47 0.51 0.45 0.47 45,560
03/24/2015 0.47 0.514 0.461 0.49 63,750
03/23/2015 0.46 0.51 0.46 0.48 20,424
03/20/2015 0.5 0.546 0.46 0.49 325,623
03/19/2015 0.48 0.4999 0.4501 0.4924 91,432
03/18/2015 0.43 0.486 0.415 0.486 135,931
03/17/2015 0.45 0.459 0.413 0.4138 44,523
03/16/2015 0.43 0.479 0.43 0.4401 165,968
03/13/2015 0.537 0.537 0.45 0.46 287,681
03/12/2015 0.5435 0.557 0.52 0.52 43,548
03/11/2015 0.6 0.61 0.51 0.5242 304,229
03/10/2015 0.6336 0.6336 0.57 0.576 333,029
03/09/2015 0.59 0.63 0.5801 0.6179 244,353
03/06/2015 0.57 0.599 0.5652 0.58 153,710
03/05/2015 0.56 0.6 0.5301 0.5651 109,836
03/04/2015 0.57 0.57 0.54 0.541 35,728
03/03/2015 0.53 0.56 0.52 0.545 49,664
03/02/2015 0.55 0.5788 0.513 0.532 65,149
02/27/2015 0.55 0.57 0.51 0.51 140,456
02/26/2015 0.54 0.5787 0.52 0.5432 90,413
02/25/2015 0.52 0.549 0.51 0.549 58,169
02/24/2015 0.5 0.55 0.5 0.52 35,210
02/23/2015 0.54 0.564 0.5 0.5 119,090
02/20/2015 0.5299 0.59 0.5296 0.53 620,258
02/19/2015 0.5122 0.5298 0.5 0.52 46,593
02/18/2015 0.53 0.531 0.4951 0.5275 106,757
02/17/2015 0.49 0.5298 0.485 0.52 78,573
02/13/2015 0.53 0.53 0.49 0.495 132,928
02/12/2015 0.51 0.5299 0.495 0.52 164,969
02/11/2015 0.48 0.53 0.445 0.4951 551,581
02/10/2015 0.45 0.48 0.44 0.48 128,498
02/09/2015 0.4103 0.48 0.4103 0.4699 191,658
02/06/2015 0.42 0.42 0.4 0.4164 97,244
02/05/2015 0.41 0.4389 0.395 0.4151 244,767
02/04/2015 0.4531 0.4789 0.3944 0.423 186,443
02/03/2015 0.4 0.55 0.39 0.49 530,915
02/02/2015 0.4289 0.4367 0.39 0.41 127,477
01/30/2015 0.43 0.43 0.3952 0.4289 209,951
01/29/2015 0.44 0.4649 0.386 0.435 206,513
01/28/2015 0.4899 0.4899 0.43 0.4677 129,573
01/27/2015 0.49 0.49 0.47 0.48 53,134
01/26/2015 0.5 0.5 0.45 0.487 66,597
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?