Ocean Power Technologies, Inc. Common Stock Historical Stock Prices

OPTT 
$1.8899
*  
0.0801
4.07%
Get OPTT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading OPTT now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    OPTT After Hours
 
 
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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
16:00 1.96 2 1.8899 1.8899 13,293
04/28/2016 1.97 2.01 1.9283 1.97 4,797
04/27/2016 1.96 2.03 1.95 2.03 3,640
04/26/2016 1.96 2.08 1.93 1.97 25,033
04/25/2016 1.9 1.98 1.9 1.98 7,591
04/22/2016 1.88 1.97 1.88 1.93 9,249
04/21/2016 1.88 1.93 1.77 1.88 26,687
04/20/2016 2 2 1.77 1.8348 26,672
04/19/2016 1.914 1.9999 1.9 1.93 10,049
04/18/2016 1.77 2.05 1.77 1.84 28,004
04/15/2016 1.76 1.88 1.76 1.77 25,318
04/14/2016 2.1 2.1699 1.89 1.9299 22,353
04/13/2016 2.31 2.32 1.95 2.0999 23,851
04/12/2016 2.36 2.36 2.26 2.31 2,142
04/11/2016 2.33 2.38 2.25 2.3 5,605
04/08/2016 2.4499 2.4499 2.3 2.3 6,347
04/07/2016 2.2999 2.4 2.2501 2.27 11,086
04/06/2016 2.34 2.43 2.34 2.35 3,250
04/05/2016 2.41 2.41 2.364 2.37 5,208
04/04/2016 2.25 2.48 2.25 2.3801 17,541
04/01/2016 2.32 2.353 2.25 2.28 17,174
03/31/2016 2.4 2.47 2.13 2.32 44,768
03/30/2016 2.35 2.473 2.27 2.41 16,500
03/29/2016 2.35 2.4 2.2601 2.33 11,121
03/28/2016 2.24 2.4 2.24 2.29 9,074
03/24/2016 2.39 2.43 2.23 2.25 91,694
03/23/2016 2.37 2.47 2.1 2.34 99,692
03/22/2016 2.34 2.4275 2.34 2.35 7,683
03/21/2016 2.44 2.47 2.37 2.37 4,323
03/18/2016 2.47 2.47 2.4401 2.46 12,529
03/17/2016 2.37 2.47 2.3178 2.47 7,162
03/16/2016 2.14 2.4 2.1137 2.32 4,507
03/15/2016 2.42 2.42 2.002 2.1256 39,522
03/14/2016 2.58 2.62 2.4148 2.44 13,589
03/11/2016 2.78 2.78 2.36 2.64 66,479
03/10/2016 2.29 2.8604 2.2301 2.7 225,854
03/09/2016 2.29 2.29 1.9501 2.1199 59,536
03/08/2016 1.66 2.328 1.6336 2.07 201,009
03/07/2016 1.54 1.62 1.49 1.62 19,985
03/04/2016 1.54 1.55 1.4888 1.52 8,766
03/03/2016 1.49 1.5 1.42 1.5 6,314
03/02/2016 1.36 1.49 1.36 1.49 9,490
03/01/2016 1.31 1.36 1.31 1.35 5,273
02/29/2016 1.3599 1.36 1.3225 1.3552 2,818
02/26/2016 1.42 1.42 1.33 1.4 6,183
02/25/2016 1.27 1.4 1.27 1.4 5,013
02/24/2016 1.45 1.45 1.34 1.37 12,096
02/23/2016 1.5047 1.5047 1.4311 1.4311 1,495
02/22/2016 1.53 1.54 1.4102 1.51 11,479
02/19/2016 1.5 1.58 1.41 1.5 21,549
02/18/2016 1.47 1.58 1.47 1.56 7,392
02/17/2016 1.45 1.58 1.25 1.46 150,139
02/16/2016 1.51 1.5699 1.26 1.38 17,391
02/12/2016 1.5 1.54 1.49 1.52 7,368
02/11/2016 1.55 1.55 1.5 1.5209 22,823
02/10/2016 1.55 1.58 1.5 1.57 4,750
02/09/2016 1.54 1.57 1.51 1.57 17,257
02/08/2016 1.52 1.57 1.52 1.54 16,461
02/05/2016 1.56 1.58 1.55 1.55 1,961
02/04/2016 1.53 1.589 1.53 1.58 11,295
02/03/2016 1.5 1.62 1.5 1.55 26,979
02/02/2016 1.58 1.59 1.52 1.52 27,662
02/01/2016 1.59 1.64 1.56 1.6 12,233
01/29/2016 1.69 1.7 1.57 1.65 20,272
01/28/2016 1.57 1.75 1.57 1.7 21,093
01/27/2016 1.66 1.7007 1.55 1.59 54,018
01/26/2016 1.7 1.77 1.5499 1.74 131,357
01/25/2016 1.62 2.2099 1.62 1.8 664,131
01/22/2016 1.55 1.55 1.35 1.54 41,775
01/21/2016 1.6 1.79 1.43 1.55 139,413
01/20/2016 1.28 2.45 0.95 1.63 1,529,640
01/19/2016 1.42 1.43 1.31 1.32 6,975
01/15/2016 1.41 1.71 1.4 1.41 15,906
01/14/2016 1.59 1.74 1.41 1.44 8,998
01/13/2016 1.73 1.73 1.4001 1.58 26,754
01/12/2016 1.98 1.98 1.7001 1.75 10,588
01/11/2016 1.91 2.07 1.82 1.82 15,368
01/08/2016 2.0925 2.1175 1.78 1.905 27,981
01/07/2016 2.11 2.22 2 2.07 11,097
01/06/2016 2.19 2.22 2.02 2.06 19,185
01/05/2016 2.21 2.2894 2.09 2.14 19,241
01/04/2016 2.25 2.35 2.0801 2.27 9,959
12/31/2015 2.2 2.3 2.03 2.1 37,593
12/30/2015 2.27 2.39 2.27 2.27 9,288
12/29/2015 2.3 2.51 2.29 2.31 17,349
12/28/2015 2.26 2.55 2.25 2.37 19,320
12/24/2015 2.29 2.45 2.219 2.27 21,305
12/23/2015 2.16 2.46 2.16 2.36 13,674
12/22/2015 2.41 2.91 1.91 2.16 100,690
12/21/2015 2.47 2.47 2.22 2.24 18,644
12/18/2015 2.42 2.4355 2.3718 2.4 3,633
12/17/2015 2.36 2.39 2.35 2.35 14,941
12/16/2015 2.38 2.5 2.3609 2.43 5,394
12/15/2015 2.55 2.57 2.3101 2.4 7,920
12/14/2015 2.6 2.64 2.451 2.53 10,998
12/11/2015 2.45 2.73 2.45 2.6495 10,475
12/10/2015 2.7499 2.75 2.5101 2.5992 9,401
12/09/2015 2.5 2.65 2.5 2.65 2,277
12/08/2015 2.68 2.6989 2.39 2.54 8,317
12/07/2015 2.5 2.74 2.39 2.41 8,027
12/04/2015 2.656 2.76 2.56 2.57 6,775
12/03/2015 2.79 2.82 2.61 2.62 15,820
12/02/2015 2.55 2.98 2.44 2.6793 40,033
12/01/2015 2.6253 2.6253 2.39 2.48 18,185
11/30/2015 2.82 2.8999 2.5682 2.59 15,436
11/27/2015 2.92 3.1182 2.85 2.85 4,391
11/25/2015 2.9 3.1529 2.9 2.96 16,646
11/24/2015 3.19 3.68 2.91 2.95 66,903
11/23/2015 2.46 3.08 2.4 3.0319 71,544
11/20/2015 2.44 2.5498 2.43 2.44 3,223
11/19/2015 2.51 2.7399 2.43 2.43 10,396
11/18/2015 2.42 2.44 2.42 2.43 727
11/17/2015 2.488 2.49 2.41 2.44 1,501
11/16/2015 2.52 2.63 2.41 2.41 8,679
11/13/2015 2.517 2.517 2.4 2.4 16,843
11/12/2015 2.562 2.58 2.51 2.51 3,260
11/11/2015 2.62 2.62 2.52 2.53 3,252
11/10/2015 2.54 2.72 2.54 2.6 20,978
11/09/2015 2.8 2.8 2.51 2.51 19,005
11/06/2015 2.53 2.6499 2.5 2.575 13,472
11/05/2015 2.64 2.64 2.55 2.55 3,407
11/04/2015 2.76 2.7749 2.43 2.52 9,219
11/03/2015 2.7 2.77 2.5701 2.77 4,371
11/02/2015 2.37 2.7899 2.37 2.6816 16,183
10/30/2015 2.59 2.76 2.31 2.31 22,653
10/29/2015 4.44 4.44 2.5 2.57 21,490
10/28/2015 3.1 3.394 3 3 7,032
10/27/2015 3.589 3.589 3.1 3.1 2,061
10/26/2015 3.55 3.55 3.35 3.35 4,682
10/23/2015 3.55 3.55 3.101 3.247 6,571
10/22/2015 3.4 3.55 3.4 3.5 2,881
10/21/2015 3.5 3.5 3.4 3.494 2,916
10/20/2015 3.5 3.5 3.3 3.3 3,504
10/19/2015 3.5 3.6 3.41 3.5 4,145
10/16/2015 3 3.4 3 3.4 5,090
10/15/2015 3.2 3.2 3 3.021 14,239
10/14/2015 3.111 3.144 3.047 3.1 3,956
10/13/2015 3.101 3.5 3.101 3.102 12,673
10/12/2015 3.21 3.5 3.1 3.1 5,528
10/09/2015 3.1 3.295 2.962 3.17 2,644
10/08/2015 2.95 3.57 2.95 3.05 9,016
10/07/2015 3.39 3.86 3.1 3.1 11,447
10/06/2015 3.8 3.88 2.8 3.05 23,684
10/05/2015 3.88 4 3.5 3.727 8,285
10/02/2015 3.59 4.3 3.3 3.8 7,105
10/01/2015 4.1 4.4 3.35 3.59 14,182
09/30/2015 4.5 4.575 4 4 17,806
09/29/2015 4.55 4.6 4.5 4.536 843
09/28/2015 4.5 4.75 4.5 4.51 998
09/25/2015 4.5 4.8 4.5 4.51 1,448
09/24/2015 4.9 4.9 4.501 4.6 3,608
09/23/2015 4.79 4.8 4.5 4.59 3,619
09/22/2015 4.651 4.9 4.522 4.8 1,043
09/21/2015 4.9 4.9 4.65 4.65 2,272
09/18/2015 4.8 4.899 4.65 4.88 2,787
09/17/2015 4.7 4.8 4.65 4.65 955
09/16/2015 4.8 5 4.6 4.612 4,827
09/15/2015 4.6 5 4.6 4.692 2,183
09/14/2015 4.9 5 4.64 4.64 2,843
09/11/2015 4.7 4.88 4.7 4.7 3,278
09/10/2015 5 5 4.7 4.7 1,224
09/09/2015 4.77 4.9 4.5 4.7 3,480
09/08/2015 4.551 4.947 4.5 4.55 1,245
09/04/2015 4.947 4.947 4.5 4.622 1,825
09/03/2015 4.6 5 4.526 4.923 7,501
09/02/2015 4.567 4.6 4.5 4.5 1,196
09/01/2015 4.599 4.96 4.54 4.783 1,193
08/31/2015 4.8 4.842 4.6 4.7 2,841
08/28/2015 5 5.2 4.6 4.64 5,218
08/27/2015 4.6 4.9 4.6 4.601 454
08/26/2015 4.5 4.9 4.5 4.6 4,313
08/25/2015 4.6 4.8 4.5 4.6 3,999
08/24/2015 5 5 4.326 4.622 9,782
08/21/2015 5.1 5.255 5 5.001 3,433
08/20/2015 5.247 5.247 5 5.028 1,626
08/19/2015 5.1 5.4 5 5 1,920
08/18/2015 5.05 5.4 5 5.045 3,774
08/17/2015 5.2 5.2 5 5.05 489
08/14/2015 5 5.2 5 5.1 1,089
08/13/2015 5.2 5.2 5 5.1 1,535
08/12/2015 5.5 5.5 5 5.2 13,688
08/11/2015 5.2 5.5 5.15 5.299 5,987
08/10/2015 5.6 5.611 5.2 5.369 5,668
08/07/2015 5.4 5.511 5.2 5.2 3,751
08/06/2015 5.22 5.41 5.15 5.15 4,676
08/05/2015 5.301 5.301 5.2 5.22 2,793
08/04/2015 5.36 5.415 5.314 5.41 1,372
08/03/2015 5.3 5.41 5.3 5.4 1,187
07/31/2015 5.45 5.49 5.201 5.41 1,659
07/30/2015 5.3 5.498 5.2 5.45 1,355
07/29/2015 5.2 5.599 5.1 5.4 4,281
07/28/2015 5.5 5.5 5.1 5.33 3,202
07/27/2015 5.4 5.599 5.1 5.1 3,348
07/24/2015 5.599 5.599 5.4 5.55 2,558
07/23/2015 5.4 5.45 5.3 5.4 3,394
07/22/2015 5.2 5.5 5.1 5.3 3,484
07/21/2015 5.45 5.45 5.2 5.3 2,540
07/20/2015 5.15 5.48 5.1 5.2 6,875
07/17/2015 5.301 5.48 5.3 5.3 1,563
07/16/2015 6 6 5.189 5.301 28,670
07/15/2015 6 6.2 5.9 5.9 4,722
07/14/2015 6.3 6.3 6 6.05 7,837
07/13/2015 5.3 6.36 5.1 6 42,901
07/10/2015 5.34 5.6 5.3 5.3 4,794
07/09/2015 5.6 5.6 5.2 5.4 7,775
07/08/2015 5.34 5.71 5 5 7,880
07/07/2015 6 6.249 5.2 5.34 15,271
07/06/2015 5.15 5.8 5.133 5.7 6,304
07/02/2015 5.46 5.5 5 5.05 4,872
07/01/2015 5 5.59 5 5.3 5,232
06/30/2015 5.2 5.2 5.1 5.15 2,827
06/29/2015 5 5.3 5 5.06 2,083
06/26/2015 5.2 5.497 4.905 5.02 12,970
06/25/2015 5.5 5.8 5.2 5.201 9,538
06/24/2015 5.6 5.8 5.6 5.6 4,362
06/23/2015 5.5 5.6 5.5 5.55 4,486
06/22/2015 5.55 5.6 5.481 5.5 2,211
06/19/2015 5.4 5.58 5.375 5.375 2,391
06/18/2015 6 6 5.4 5.485 3,220
06/17/2015 6.479 6.479 5.4 5.7 36,705
06/16/2015 6 6.2 5.401 6.06 52,237
06/15/2015 5.2 5.379 4.9 4.9 12,193
06/12/2015 5.3 5.7 5.04 5.1 12,464
06/11/2015 5.601 5.747 5.3 5.32 10,115
06/10/2015 5.6 5.8 5.503 5.503 8,415
06/09/2015 5.78 5.98 5.601 5.754 1,876
06/08/2015 5.76 5.949 5.6 5.7 7,907
06/05/2015 5.8 5.8 5.65 5.7 4,686
06/04/2015 6 6.17 5.6 5.8 17,537
06/03/2015 5.901 6.3 5.9 5.9 20,653
06/02/2015 7 7.1 5.65 5.901 50,236
06/01/2015 7.2 7.29 6.7 6.7 8,389
05/29/2015 7.1 7.301 6.65 7.1 8,090
05/28/2015 7 7.2 6.703 7.099 6,562
05/27/2015 6.7 7.3 6.618 6.643 9,605
05/26/2015 6.6 7.5 6.6 7 11,102
05/22/2015 7.2 7.5 6.51 6.85 40,429
05/21/2015 7.9 7.9 7.3 7.34 15,611
05/20/2015 8.4 8.5 7.4 7.921 37,496
05/19/2015 7.9 8.449 7.12 8.24 36,413
05/18/2015 6.6 8.5 6.6 8.068 167,829
05/15/2015 6.5 6.7 6.3 6.5 23,093
05/14/2015 6.5 6.8 6.2 6.3 12,648
05/13/2015 6.5 6.5 6.1 6.2 5,234
05/12/2015 6.021 6.7 5.8 6.4 8,986
05/11/2015 5.8 6.059 5.8 6.021 9,309
05/08/2015 5.81 5.854 5.81 5.819 2,230
05/07/2015 5.65 5.999 5.638 5.999 4,856
05/06/2015 6 6 5.6 5.699 4,964
05/05/2015 5.61 5.79 5.6 5.7 5,831
05/04/2015 5.6 5.8 5.6 5.6 2,267
05/01/2015 5.7 5.795 5.6 5.6 13,369
04/30/2015 5.6 5.898 5.6 5.6 6,410
04/29/2015 5.752 5.901 5.607 5.7 12,276
04/28/2015 5.75 5.949 5.654 5.752 2,041
*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?