OPTT

Historical Stock Prices

$1.29
*  
unch
unch
Get OPTT Alerts
*Delayed - data as of Aug. 22, 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 for next time

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

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 1.27 1.31 1.26 1.29 116,430
08/21/2014 1.28 1.33 1.26 1.29 173,880
08/20/2014 1.24 1.36 1.23 1.28 474,065
08/19/2014 1.25 1.3 1.22 1.25 511,424
08/18/2014 1.2 1.26 1.18 1.25 250,913
08/15/2014 1.2 1.21 1.16 1.18 160,854
08/14/2014 1.27 1.27 1.16 1.22 352,636
08/13/2014 1.29 1.29 1.25 1.27 114,954
08/12/2014 1.2 1.314 1.19 1.299 504,245
08/11/2014 1.22 1.22 1.16 1.21 188,514
08/08/2014 1.18 1.21 1.17 1.2 81,469
08/07/2014 1.18 1.22 1.15 1.18 307,911
08/06/2014 1.19 1.21 1.16 1.18 117,228
08/05/2014 1.23 1.24 1.16 1.19 184,619
08/04/2014 1.31 1.31 1.21 1.23 280,017
08/01/2014 1.39 1.4094 1.3 1.31 364,624
07/31/2014 1.4 1.421 1.28 1.38 504,831
07/30/2014 1.34 1.46 1.245 1.43 821,011
07/29/2014 1.23 1.307 1.2101 1.23 242,520
07/28/2014 1.3 1.312 1.21 1.21 170,897
07/25/2014 1.36 1.36 1.19 1.2698 337,346
07/24/2014 1.41 1.43 1.27 1.39 476,141
07/23/2014 1.49 1.5 1.36 1.39 728,442
07/22/2014 1.15 1.8 1.15 1.53 7,014,952
07/21/2014 1.11 1.17 1.11 1.16 131,321
07/18/2014 1.14 1.17 1.11 1.14 192,266
07/17/2014 1.12 1.16 1.1 1.15 178,483
07/16/2014 1.12 1.168 1.04 1.15 718,227
07/15/2014 1.14 1.25 1.03 1.18 2,210,938
07/14/2014 1.61 1.61 1.51 1.53 263,380
07/11/2014 1.6 1.66 1.57 1.59 81,293
07/10/2014 1.55 1.7193 1.54 1.59 166,250
07/09/2014 1.61 1.63 1.573 1.6 67,882
07/08/2014 1.68 1.68 1.6 1.61 286,870
07/07/2014 1.64 1.69 1.64 1.675 145,292
07/03/2014 1.66 1.68 1.64 1.649 85,200
07/02/2014 1.75 1.75 1.65 1.65 166,956
07/01/2014 1.65 1.76 1.65 1.72 470,540
06/30/2014 1.66 1.691 1.61 1.64 125,496
06/27/2014 1.6 1.7 1.593 1.69 212,280
06/26/2014 1.66 1.67 1.58 1.59 256,405
06/25/2014 1.69 1.761 1.61 1.66 339,236
06/24/2014 1.7 1.74 1.66 1.7 258,245
06/23/2014 1.65 1.71 1.64 1.69 134,681
06/20/2014 1.61 1.689 1.61 1.66 149,574
06/19/2014 1.61 1.7 1.58 1.6 335,976
06/18/2014 1.72 1.73 1.6 1.64 358,966
06/17/2014 1.75 1.754 1.7 1.7 211,230
06/16/2014 1.72 1.75 1.66 1.7 350,787
06/13/2014 1.75 1.84 1.72 1.73 753,038
06/12/2014 1.75 1.82 1.7 1.72 428,643
06/11/2014 1.79 1.8 1.65 1.799 1,832,395
06/10/2014 2.1 2.15 1.53 1.6301 2,137,063
06/09/2014 2.39 2.61 2.37 2.47 469,043
06/06/2014 2.29 2.46 2.28 2.4 330,500
06/05/2014 2.27 2.2999 2.2201 2.26 95,541
06/04/2014 2.24 2.307 2.15 2.24 336,170
06/03/2014 2.34 2.39 2.21 2.22 339,507
06/02/2014 2.5 2.5 2.31 2.35 378,756
05/30/2014 2.67 3.05 2.45 2.49 3,344,431
05/29/2014 2.29 2.52 2.29 2.5 378,473
05/28/2014 2.27 2.34 2.22 2.33 179,593
05/27/2014 2.36 2.45 2.22 2.25 288,687
05/23/2014 2.29 2.42 2.25 2.33 274,310
05/22/2014 2.44 2.44 2.28 2.3 263,163
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?