OPTT

Historical Stock Prices

$0.685
*  
0.049
6.68%
Get OPTT Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
05/22/2015 0.72 0.75 0.651 0.685 404,285
05/21/2015 0.79 0.79 0.73 0.734 156,109
05/20/2015 0.84 0.85 0.74 0.7921 374,958
05/19/2015 0.79 0.8449 0.712 0.824 364,134
05/18/2015 0.66 0.85 0.66 0.8068 1,678,287
05/15/2015 0.65 0.67 0.63 0.65 230,925
05/14/2015 0.65 0.68 0.62 0.63 126,479
05/13/2015 0.65 0.65 0.61 0.62 52,336
05/12/2015 0.6021 0.67 0.58 0.64 89,860
05/11/2015 0.58 0.6059 0.58 0.6021 93,093
05/08/2015 0.581 0.5854 0.581 0.5819 22,300
05/07/2015 0.565 0.5999 0.5638 0.5999 48,560
05/06/2015 0.6 0.6 0.56 0.5699 49,642
05/05/2015 0.561 0.579 0.56 0.57 58,308
05/04/2015 0.56 0.58 0.56 0.56 22,672
05/01/2015 0.57 0.5795 0.56 0.56 133,693
04/30/2015 0.56 0.5898 0.56 0.56 64,097
04/29/2015 0.5752 0.5901 0.5607 0.57 122,761
04/28/2015 0.575 0.5949 0.5654 0.5752 20,409
04/27/2015 0.59 0.61 0.5625 0.5801 54,527
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
01/23/2015 0.5 0.51 0.45 0.475 212,601
01/22/2015 0.53 0.5389 0.46 0.48 425,832
01/21/2015 0.52 0.54 0.48 0.5025 147,457
01/20/2015 0.59 0.59 0.4822 0.53 312,692
01/16/2015 0.59 0.5902 0.5685 0.5701 38,332
01/15/2015 0.6 0.6189 0.56 0.59 119,989
01/14/2015 0.61 0.6303 0.56 0.5866 281,363
01/13/2015 0.62 0.65 0.5801 0.6099 215,426
01/12/2015 0.62 0.6688 0.59 0.6455 447,113
01/09/2015 0.58 0.6212 0.56 0.6 175,529
01/08/2015 0.6 0.6 0.57 0.59 242,089
01/07/2015 0.616 0.64 0.58 0.5999 174,516
01/06/2015 0.69 0.69 0.6 0.61 338,356
01/05/2015 0.64 0.6889 0.611 0.65 366,653
01/02/2015 0.62 0.6799 0.605 0.65 421,731
12/31/2014 0.63 0.6498 0.601 0.6344 553,195
12/30/2014 0.62 0.6499 0.6 0.6499 150,731
12/29/2014 0.611 0.64 0.6101 0.6323 136,758
12/26/2014 0.61 0.65 0.59 0.6256 459,035
12/24/2014 0.65 0.65 0.6 0.6291 112,314
12/23/2014 0.6 0.65 0.59 0.645 396,000
12/22/2014 0.61 0.642 0.605 0.6313 134,801
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
09/18/2014 1.28 1.35 1.22 1.3 355,881
09/17/2014 1.23 1.35 1.23 1.3 510,839
09/16/2014 1.28 1.31 1.21 1.22 197,524
09/15/2014 1.44 1.46 1.25 1.27 305,091
09/12/2014 1.22 1.54 1.22 1.36 1,647,225
09/11/2014 1.19 1.19 1.14 1.18 133,603
09/10/2014 1.22 1.26 1.18 1.19 129,795
09/09/2014 1.23 1.279 1.21 1.22 249,836
09/08/2014 1.25 1.274 1.21 1.22 67,487
09/05/2014 1.24 1.28 1.24 1.25 78,077
09/04/2014 1.28 1.3 1.24 1.29 80,787
09/03/2014 1.32 1.32 1.24 1.26 94,889
09/02/2014 1.33 1.39 1.28 1.28 160,181
08/29/2014 1.25 1.48 1.24 1.319 598,207
08/28/2014 1.21 1.26 1.2 1.25 59,647
08/27/2014 1.26 1.2626 1.21 1.24 112,930
08/26/2014 1.28 1.28 1.24 1.24 43,942
08/25/2014 1.3 1.32 1.27 1.28 93,246
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
*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?