Ocean Power Technologies, Inc. (FRA:RUOC)
Germany
· Delayed Price · Currency is EUR 0.355
+0.016 (4.88%)
At close: Dec 4, 2025
Ocean Power Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -9.87% | - |
| Dec 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.88% | - |
| Dec 3, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 8.86% | 550 |
| Dec 2, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -1.58% | - |
| Dec 1, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -3.81% | - |
| Nov 28, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | 0.92% | - |
| Nov 27, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -6.34% | - |
| Nov 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.58% | - |
| Nov 25, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 2.92% | - |
| Nov 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.83% | - |
| Nov 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.55% | - |
| Nov 20, 2025 | 0.35 | 0.35 | 0.29 | 0.29 | 0.29 | -10.86% | - |
| Nov 19, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -2.24% | - |
| Nov 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 3.88% | - |
| Nov 17, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -4.02% | - |
| Nov 14, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.61% | - |
| Nov 13, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -2.29% | - |
| Nov 12, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 2.05% | - |
| Nov 11, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -2.70% | - |
| Nov 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.18% | - |
| Nov 7, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 2.84% | - |
| Nov 6, 2025 | 0.38 | 0.38 | 0.33 | 0.33 | 0.33 | -6.69% | - |
| Nov 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.36% | - |
| Nov 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.59% | - |
| Nov 3, 2025 | 0.42 | 0.42 | 0.37 | 0.37 | 0.37 | -7.15% | - |
| Oct 31, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | 0.63% | - |
| Oct 30, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.34% | - |
| Oct 29, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -2.87% | - |
| Oct 28, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.58% | - |
| Oct 27, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -0.12% | - |
| Oct 24, 2025 | 0.42 | 0.45 | 0.41 | 0.41 | 0.41 | -2.98% | 8,500 |
| Oct 23, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 9.66% | 9,000 |
| Oct 22, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -6.47% | - |
| Oct 21, 2025 | 0.44 | 0.50 | 0.41 | 0.41 | 0.41 | -5.21% | 100 |
| Oct 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 6.01% | - |
| Oct 17, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 0.74% | - |
| Oct 16, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -7.65% | - |
| Oct 15, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -6.31% | - |
| Oct 14, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 7.10% | - |
| Oct 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 7.25% | - |
| Oct 10, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -6.97% | - |
| Oct 9, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -2.02% | - |
| Oct 8, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -1.65% | - |
| Oct 7, 2025 | 0.54 | 0.56 | 0.45 | 0.45 | 0.45 | -12.36% | 1,000 |
| Oct 6, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 19.08% | 1,500 |
| Oct 3, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 7.14% | - |
| Oct 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.31% | - |
| Oct 1, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | 0.90% | - |
| Sep 30, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -0.38% | - |
| Sep 29, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -3.10% | - |
| Sep 26, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -3.12% | - |
| Sep 25, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | 6.25% | - |
| Sep 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.62% | - |
| Sep 23, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.05% | - |
| Sep 22, 2025 | 0.47 | 0.47 | 0.39 | 0.39 | 0.39 | -2.13% | 200 |
| Sep 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.97% | - |
| Sep 18, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 0.13% | - |
| Sep 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.79% | - |
| Sep 16, 2025 | 0.47 | 0.47 | 0.38 | 0.38 | 0.38 | -18.35% | 500 |
| Sep 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.30% | - |
| Sep 12, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.79% | - |
| Sep 11, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 11.11% | - |
| Sep 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.35% | - |
| Sep 9, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -16.76% | 42,000 |
| Sep 8, 2025 | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | 10.83% | 250 |
| Sep 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.84% | - |
| Sep 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 4.39% | - |
| Sep 2, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -0.37% | - |
| Sep 1, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -0.12% | - |
| Aug 29, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -5.42% | - |
| Aug 28, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -1.62% | 20 |
| Aug 27, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 5.25% | - |
| Aug 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.11% | - |
| Aug 25, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | 1.25% | 5,000 |
| Aug 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 19, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 14, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 1.39% | - |
| Aug 13, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -2.83% | - |
| Aug 12, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 7.69% | - |
| Aug 11, 2025 | 0.41 | 0.47 | 0.38 | 0.38 | 0.38 | -4.56% | 1,000 |
| Aug 8, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Aug 7, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.12% | - |
| Aug 6, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -2.55% | - |
| Aug 5, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -3.40% | - |
| Aug 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.50% | - |
| Aug 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.36% | - |
| Jul 31, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -1.63% | - |
| Jul 30, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -3.80% | - |
| Jul 29, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 28, 2025 | 0.52 | 0.52 | 0.45 | 0.45 | 0.45 | -14.04% | 5,600 |
| Jul 25, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -15.45% | - |
| Jul 24, 2025 | 0.69 | 0.76 | 0.62 | 0.62 | 0.62 | -7.24% | 5,100 |
| Jul 23, 2025 | 0.69 | 0.74 | 0.64 | 0.66 | 0.66 | -1.78% | 2,240 |
| Jul 22, 2025 | 0.70 | 0.77 | 0.68 | 0.68 | 0.68 | 5.14% | 16,240 |
| Jul 21, 2025 | 0.60 | 0.74 | 0.60 | 0.64 | 0.64 | 14.03% | 17,000 |