OPTT

Historical Stock Prices

$1.2698
*  
0.1202
8.65%
Get OPTT Alerts
*Delayed - data as of Jul. 25, 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
05/21/2014 2.52 2.5702 2.38 2.41 353,352
05/20/2014 2.48 2.53 2.445 2.5 138,940
05/19/2014 2.4 2.53 2.39 2.48 220,936
05/16/2014 2.47 2.47 2.3801 2.4 136,357
05/15/2014 2.46 2.52 2.37 2.4 211,363
05/14/2014 2.55 2.55 2.45 2.49 268,592
05/13/2014 2.69 2.78 2.55 2.56 226,955
05/12/2014 2.74 2.86 2.63 2.72 328,942
05/09/2014 2.61 2.78 2.51 2.72 466,968
05/08/2014 2.6 2.64 2.48 2.6 183,595
05/07/2014 2.64 2.65 2.52 2.58 235,696
05/06/2014 2.69 2.69 2.57 2.61 178,126
05/05/2014 2.65 2.71 2.51 2.67 188,032
05/02/2014 2.67 2.75 2.62 2.65 195,307
05/01/2014 2.71 2.75 2.58 2.68 257,051
04/30/2014 2.5 2.75 2.5 2.7 585,676
04/29/2014 2.65 2.72 2.48 2.5 414,874
04/28/2014 2.82 2.85 2.42 2.63 1,023,934
04/25/2014 2.94 3.05 2.76 2.84 674,391
04/24/2014 2.86 3.07 2.8 2.94 943,249
04/23/2014 2.82 2.92 2.75 2.81 386,025
04/22/2014 2.73 3.03 2.68 2.86 863,453
04/21/2014 2.74 2.7799 2.63 2.7 232,263
04/17/2014 2.75 2.8188 2.68 2.72 210,851
04/16/2014 2.65 2.75 2.64 2.73 162,567
04/15/2014 2.77 2.91 2.55 2.63 380,349
04/14/2014 3 3 2.71 2.73 788,087
04/11/2014 2.9 2.97 2.71 2.81 651,438
04/10/2014 2.94 2.98 2.895 2.9 427,903
04/09/2014 2.96 3 2.94 2.94 450,785
04/08/2014 2.92 3 2.8 2.94 780,717
04/07/2014 3.05 3.06 2.84 2.89 803,466
04/04/2014 3.23 3.24 2.91 3.05 4,411,171
04/03/2014 4.1 4.19 3.61 3.8 1,750,523
04/02/2014 4.06 4.3 3.91 4.05 1,836,397
04/01/2014 3.6 4.07 3.5601 4.06 1,563,534
03/31/2014 3.6 3.8 3.5 3.73 484,177
03/28/2014 3.5 3.63 3.43 3.56 540,587
03/27/2014 3.82 3.9 3.45 3.52 824,495
03/26/2014 4.23 4.43 3.75 3.78 1,933,110
03/25/2014 3.91 4.23 3.89 4.15 1,006,346
03/24/2014 4.12 4.17 3.79 3.92 761,311
03/21/2014 4.19 4.289 4.02 4.06 642,329
03/20/2014 4.42 4.6 4.14 4.23 1,129,066
03/19/2014 4.15 4.65 4.071 4.44 2,656,565
03/18/2014 4.1 4.35 4.04 4.13 1,148,568
03/17/2014 4.201 4.35 3.98 4.12 1,587,501
03/14/2014 4.75 4.89 4.0699 4.32 3,475,379
03/13/2014 4.85 5.88 4.85 5.1 3,584,884
03/12/2014 5.5 5.51 4.66 4.72 2,817,642
03/11/2014 4.89 7.01 4.821 5.45 12,387,060
03/10/2014 4.37 4.85 4.25 4.55 2,337,674
03/07/2014 4.45 4.5 4.12 4.19 724,097
03/06/2014 4.56 4.69 4.3199 4.34 1,343,905
03/05/2014 4.05 4.775 3.96 4.53 3,560,180
03/04/2014 4 4.24 4 4 749,495
03/03/2014 3.95 4.02 3.79 3.91 410,904
02/28/2014 4.18 4.29 3.95 4.06 479,858
02/27/2014 4.29 4.58 4.15 4.16 1,691,442
02/26/2014 4.02 4.28 3.95 4.22 1,288,084
02/25/2014 3.96 4.26 3.91 3.935 980,441
02/24/2014 4.32 4.41 3.94 3.98 1,391,312
02/21/2014 4.59 4.6399 4.26 4.34 896,717
02/20/2014 4.35 4.7096 4.22 4.59 2,423,372
02/19/2014 4.56 4.63 4.22 4.36 2,362,030
02/18/2014 4.65 4.85 4.41 4.57 3,599,073
02/14/2014 4.64 4.89 4.37 4.64 5,509,675
02/13/2014 4.42 5.06 4.32 4.72 13,646,520
02/12/2014 3.7 4.88 3.64 4.68 31,683,710
02/11/2014 2.47 4.28 2.47 3.532 26,210,310
02/10/2014 2.19 2.37 2.181 2.2998 164,503
02/07/2014 2.23 2.25 2.16 2.24 46,256
02/06/2014 2.22 2.25 2.15 2.21 111,602
02/05/2014 2.26 2.31 2.16 2.21 142,064
02/04/2014 2.22 2.3 2.21 2.28 128,395
02/03/2014 2.22 2.31 2.21 2.23 200,659
01/31/2014 2.21 2.38 2.21 2.32 158,339
01/30/2014 2.22 2.41 2.191 2.26 267,199
01/29/2014 2.23 2.32 2.14 2.21 132,005
01/28/2014 2.15 2.28 2.12 2.24 136,152
01/27/2014 2.3 2.3 2.111 2.15 174,662
01/24/2014 2.34 2.34 2.14 2.18 311,138
01/23/2014 2.4 2.43 2.27 2.3 345,103
01/22/2014 2.54 2.55 2.41 2.42 197,890
01/21/2014 2.53 2.65 2.42 2.49 377,239
01/17/2014 2.6 2.6 2.47 2.48 214,251
01/16/2014 2.49 2.65 2.49 2.57 308,100
01/15/2014 2.5 2.69 2.4 2.62 885,480
01/14/2014 3.36 3.55 2.49 2.56 8,564,087
01/13/2014 2.18 2.39 2.15 2.21 270,312
01/10/2014 2.11 2.15 2.021 2.14 81,360
01/09/2014 2.22 2.24 2.07 2.11 189,587
01/08/2014 2.2 2.24 2.17 2.19 84,436
01/07/2014 2.3 2.3 2.1601 2.22 153,165
01/06/2014 2.04 2.32 2.04 2.26 428,734
01/03/2014 2.14 2.15 2.03 2.03 238,196
01/02/2014 1.93 2.14 1.911 2.06 318,256
12/31/2013 1.91 1.947 1.8801 1.92 123,878
12/30/2013 1.99 1.99 1.86 1.92 126,172
12/27/2013 2.07 2.07 1.9 1.95 255,886
12/26/2013 1.91 2.1 1.85 2.07 464,293
12/24/2013 1.86 1.9 1.8499 1.85 120,025
12/23/2013 1.8 1.91 1.8 1.83 119,395
12/20/2013 1.83 1.84 1.799 1.8 49,589
12/19/2013 1.82 1.8501 1.78 1.8 111,383
12/18/2013 1.8 1.88 1.8 1.85 67,427
12/17/2013 1.85 1.92 1.81 1.81 112,624
12/16/2013 1.93 1.93 1.83 1.83 108,072
12/13/2013 1.91 1.97 1.81 1.85 302,999
12/12/2013 1.88 1.9 1.8 1.86 169,881
12/11/2013 1.92 1.92 1.82 1.86 217,184
12/10/2013 1.98 1.99 1.85 1.88 172,913
12/09/2013 2.05 2.15 1.89 1.94 368,436
12/06/2013 2.09 2.24 2.03 2.07 472,260
12/05/2013 1.99 2.14 1.99 2.06 355,357
12/04/2013 1.94 2.02 1.8901 1.95 260,585
12/03/2013 1.81 2.05 1.81 1.98 448,043
12/02/2013 1.94 1.94 1.82 1.83 111,119
11/29/2013 1.94 1.95 1.9 1.9 36,459
11/27/2013 2.02 2.03 1.89 1.95 370,744
11/26/2013 1.81 2.15 1.76 2.0299 829,155
11/25/2013 1.8 1.832 1.75 1.78 217,289
11/22/2013 1.87 1.9 1.82 1.82 70,945
11/21/2013 1.85 1.96 1.8 1.87 284,016
11/20/2013 1.86 1.9 1.78 1.81 294,488
11/19/2013 2 2 1.85 1.85 391,137
11/18/2013 2.04 2.08 1.9485 1.95 175,043
11/15/2013 2.14 2.16 1.94 1.96 679,901
11/14/2013 2.15 2.17 2.0702 2.12 116,630
11/13/2013 2.08 2.17 2.05 2.12 265,859
11/12/2013 2.04 2.26 2.04 2.15 469,717
11/11/2013 2.04 2.139 2.01 2.09 271,863
11/08/2013 2.09 2.09 2.05 2.06 115,771
11/07/2013 2.06 2.15 2.03 2.06 321,283
11/06/2013 2.24 2.3 2.03 2.09 637,043
11/05/2013 2.31 2.35 2.21 2.22 364,750
11/04/2013 2.48 2.51 2.2 2.36 438,759
11/01/2013 2.49 2.5 2.24 2.42 682,375
10/31/2013 2.65 3.1 2.35 2.35 4,701,374
10/30/2013 2.51 2.5501 2.2 2.26 541,588
10/29/2013 2.67 2.7799 2.35 2.49 883,640
10/28/2013 2.65 2.69 2.36 2.49 767,253
10/25/2013 3.2 3.37 2.58 2.75 3,910,911
10/24/2013 1.69 3.82 1.66 3.38 9,891,270
10/23/2013 1.66 1.77 1.64 1.65 59,018
10/22/2013 1.73 1.75 1.66 1.66 34,604
10/21/2013 1.66 1.75 1.66 1.75 13,575
10/18/2013 1.72 1.75 1.66 1.69 37,923
10/17/2013 1.69 1.75 1.69 1.72 8,595
10/16/2013 1.72 1.7376 1.66 1.7376 13,362
10/15/2013 1.75 1.75 1.671 1.72 16,291
10/14/2013 1.66 1.77 1.66 1.73 53,191
10/11/2013 1.66 1.75 1.66 1.7 10,123
10/10/2013 1.66 1.75 1.65 1.7 25,599
10/09/2013 1.7 1.75 1.6756 1.7 11,615
10/08/2013 1.75 1.75 1.72 1.72 11,406
10/07/2013 1.73 1.77 1.7 1.75 75,334
10/04/2013 1.7 1.75 1.7 1.72 8,240
10/03/2013 1.7155 1.73 1.7099 1.71 8,344
10/02/2013 1.71 1.7362 1.66 1.7 14,151
10/01/2013 1.65 1.7 1.63 1.694 15,520
09/30/2013 1.69 1.7 1.63 1.66 36,602
09/27/2013 1.711 1.72 1.7 1.7 8,935
09/26/2013 1.73 1.75 1.71 1.72 5,649
09/25/2013 1.72 1.75 1.72 1.75 7,493
09/24/2013 1.701 1.75 1.701 1.75 32,142
09/23/2013 1.73 1.74 1.7 1.7 9,831
09/20/2013 1.76 1.76 1.7001 1.73 17,116
09/19/2013 1.7 1.74 1.7 1.74 19,084
09/18/2013 1.75 1.75 1.71 1.74 12,634
09/17/2013 1.75 1.75 1.71 1.75 18,278
09/16/2013 1.69 1.74 1.69 1.71 21,351
09/13/2013 1.8 1.8 1.7 1.71 56,929
09/12/2013 1.79 1.79 1.74 1.75 53,558
09/11/2013 1.75 1.76 1.74 1.74 68,463
09/10/2013 1.78 1.78 1.74 1.75 21,608
09/09/2013 1.76 1.76 1.74 1.76 37,634
09/06/2013 1.77 1.77 1.74 1.74 54,109
09/05/2013 1.8 1.8 1.749 1.77 54,641
09/04/2013 1.64 1.8 1.6 1.79 140,313
09/03/2013 1.58 1.64 1.56 1.59 21,082
08/30/2013 1.62 1.639 1.58 1.61 6,202
08/29/2013 1.6 1.63 1.571 1.63 16,815
08/28/2013 1.61 1.64 1.57 1.61 25,055
08/27/2013 1.64 1.64 1.62 1.63 16,572
08/26/2013 1.6 1.65 1.6 1.63 10,242
08/23/2013 1.61 1.64 1.6 1.6 8,671
08/22/2013 1.63 1.64 1.6 1.6101 11,993
08/21/2013 1.65 1.65 1.6 1.62 29,380
08/20/2013 1.7265 1.7265 1.65 1.65 4,467
08/19/2013 1.68 1.7 1.66 1.68 8,717
08/16/2013 1.64 1.7 1.64 1.65 17,384
08/15/2013 1.67 1.71 1.64 1.69 11,896
08/14/2013 1.71 1.71 1.64 1.65 54,358
08/13/2013 1.79 1.824 1.75 1.76 23,349
08/12/2013 1.88 1.88 1.8 1.8 11,100
08/09/2013 1.93 1.93 1.82 1.88 16,485
08/08/2013 1.91 1.94 1.88 1.9 30,428
08/07/2013 1.82 1.94 1.8 1.8901 54,094
08/06/2013 1.89 1.9 1.8 1.82 60,092
08/05/2013 1.75 1.89 1.67 1.86 187,129
08/02/2013 1.58 1.685 1.551 1.68 111,999
08/01/2013 1.55 1.63 1.55 1.6 29,247
07/31/2013 1.57 1.58 1.52 1.57 12,233
07/30/2013 1.56 1.6 1.52 1.6 11,311
07/29/2013 1.56 1.56 1.52 1.5593 23,380
07/26/2013 1.55 1.56 1.53 1.53 2,765
07/25/2013 1.55 1.5799 1.5114 1.54 78,535
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?