Quantcast

Ocean Power Technologies, Inc. Common Stock Historical Stock Prices

OPTT 
$0.54
*  
0.002
0.37%
Get OPTT Alerts
*Delayed - data as of Nov. 15, 2018 15:44 ET  -  Find a broker to begin trading OPTT now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    OPTT Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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.
15:44 0.544 0.58 0.52 0.54 96,416
11/14/2018 0.5139 0.58 0.51 0.542 196,959
11/13/2018 0.557 0.58 0.525 0.5251 164,683
11/12/2018 0.5548 0.585 0.5545 0.557 115,637
11/09/2018 0.53 0.57 0.53 0.569 108,176
11/08/2018 0.5888 0.5888 0.52 0.5695 70,477
11/07/2018 0.55 0.59 0.54 0.5799 227,542
11/06/2018 0.51 0.56 0.51 0.5395 127,227
11/05/2018 0.56 0.56 0.5129 0.53 72,975
11/02/2018 0.4805 0.549 0.4805 0.53 146,798
11/01/2018 0.4804 0.5198 0.4804 0.5001 102,919
10/31/2018 0.52 0.52 0.4801 0.5047 83,229
10/30/2018 0.52 0.52 0.491 0.5031 79,514
10/29/2018 0.5153 0.5648 0.4803 0.538 107,419
10/26/2018 0.5157 0.54 0.5 0.5153 154,208
10/25/2018 0.501 0.53 0.501 0.52 141,978
10/24/2018 0.515 0.535 0.4701 0.4701 207,023
10/23/2018 0.5401 0.57 0.51 0.5202 214,836
10/22/2018 0.57 0.5994 0.5501 0.5501 441,508
10/19/2018 0.52 0.5629 0.52 0.5301 198,471
10/18/2018 0.5692 0.5692 0.52 0.52 148,630
10/17/2018 0.5801 0.59 0.56 0.5688 93,815
10/16/2018 0.621 0.63 0.57 0.59 171,742
10/15/2018 0.66 0.66 0.59 0.6 312,152
10/12/2018 0.64 0.6405 0.6101 0.6331 149,925
10/11/2018 0.67 0.68 0.6 0.6052 559,409
10/10/2018 0.747 0.747 0.661 0.6897 283,506
10/09/2018 0.7 0.754 0.7 0.74 325,653
10/08/2018 0.72 0.73 0.69 0.7142 164,713
10/05/2018 0.69 0.749 0.6608 0.6968 610,008
10/04/2018 0.6689 0.7 0.6293 0.6672 186,900
10/03/2018 0.67 0.67 0.62 0.6605 163,046
10/02/2018 0.6903 0.7001 0.62 0.621 210,140
10/01/2018 0.7 0.7323 0.685 0.6886 244,599
09/28/2018 0.72 0.72 0.6 0.6878 359,429
09/27/2018 0.7375 0.7494 0.7223 0.73 116,695
09/26/2018 0.76 0.78 0.7 0.76 483,810
09/25/2018 0.67 0.759 0.67 0.758 478,527
09/24/2018 0.67 0.67 0.64 0.65 111,484
09/21/2018 0.7018 0.72 0.63 0.6699 283,148
09/20/2018 0.622 0.69 0.61 0.6684 228,113
09/19/2018 0.6 0.62 0.57 0.6001 381,652
09/18/2018 0.46 0.689 0.46 0.672 1,229,987
09/17/2018 0.53 0.565 0.46 0.4601 534,653
09/14/2018 0.5711 0.5801 0.5 0.513 470,993
09/13/2018 0.625 0.625 0.57 0.57 146,934
09/12/2018 0.71 0.73 0.55 0.59 640,240
09/11/2018 0.756 0.759 0.71 0.73 162,929
09/10/2018 0.73 0.75 0.711 0.72 99,029
09/07/2018 0.722 0.74 0.715 0.725 59,064
09/06/2018 0.73 0.758 0.715 0.7218 85,570
09/05/2018 0.759 0.759 0.73 0.733 83,756
09/04/2018 0.75 0.76 0.7422 0.75 176,295
08/31/2018 0.75 0.76 0.72 0.7411 119,747
08/30/2018 0.76 0.76 0.715 0.725 91,417
08/29/2018 0.737 0.765 0.7201 0.7598 410,770
08/28/2018 0.71 0.737 0.71 0.725 102,143
08/27/2018 0.71 0.7449 0.7068 0.72 194,582
08/24/2018 0.72 0.7299 0.69 0.69 163,784
08/23/2018 0.7131 0.749 0.695 0.72 132,415
08/22/2018 0.7022 0.7213 0.7 0.7012 54,050
08/21/2018 0.74 0.74 0.7005 0.705 168,113
08/20/2018 0.779 0.8 0.72 0.7387 449,677
08/17/2018 0.73 0.7858 0.71 0.76 573,144
08/16/2018 0.74 0.74 0.7001 0.71 135,358
08/15/2018 0.7484 0.77 0.69 0.7159 515,449
08/14/2018 0.69 0.7899 0.68 0.7147 1,740,456
*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?

Smart Portfolio