OPTT

Ocean Power Technologies, Inc. Historical Stock Prices

$1.0416
*  
0.0184
1.74%
Get OPTT Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  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
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
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?