Ocean Power Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.40	0.40	0.38	0.39	-	-4.29%	3,353,662
Mar 6, 2026	0.41	0.43	0.41	0.41	0.41	-0.65%	3,816,247
Mar 5, 2026	0.42	0.43	0.40	0.41	0.41	-2.20%	3,686,415
Mar 4, 2026	0.42	0.44	0.42	0.42	0.42	3.48%	5,927,429
Mar 3, 2026	0.40	0.42	0.40	0.41	0.41	-2.07%	4,341,347
Mar 2, 2026	0.40	0.43	0.40	0.42	0.42	5.47%	6,950,479
Feb 27, 2026	0.40	0.42	0.39	0.39	0.39	-1.30%	3,937,475
Feb 26, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	4,386,008
Feb 25, 2026	0.42	0.43	0.41	0.41	0.41	-2.81%	2,637,587
Feb 24, 2026	0.43	0.44	0.41	0.42	0.42	-4.86%	4,497,654
Feb 23, 2026	0.41	0.44	0.40	0.44	0.44	4.29%	6,212,372
Feb 20, 2026	0.42	0.42	0.41	0.42	0.42	1.08%	3,449,179
Feb 19, 2026	0.42	0.43	0.41	0.42	0.42	-2.24%	2,716,347
Feb 18, 2026	0.42	0.43	0.42	0.43	0.43	-0.19%	4,014,432
Feb 17, 2026	0.43	0.43	0.41	0.43	0.43	-2.14%	2,741,771
Feb 13, 2026	0.44	0.45	0.42	0.44	0.44	0.18%	3,029,818
Feb 12, 2026	0.45	0.45	0.43	0.43	0.43	-3.94%	2,900,196
Feb 11, 2026	0.46	0.47	0.43	0.45	0.45	0.02%	3,716,695
Feb 10, 2026	0.47	0.49	0.45	0.45	0.45	-4.01%	4,541,781
Feb 9, 2026	0.47	0.48	0.45	0.47	0.47	1.31%	6,175,241
Feb 6, 2026	0.43	0.47	0.43	0.46	0.46	11.44%	4,809,202
Feb 5, 2026	0.43	0.44	0.41	0.42	0.42	-6.37%	6,918,088
Feb 4, 2026	0.48	0.49	0.43	0.45	0.45	-5.33%	8,229,170
Feb 3, 2026	0.48	0.51	0.44	0.47	0.47	-1.45%	8,821,127
Feb 2, 2026	0.50	0.51	0.47	0.48	0.48	-4.44%	8,898,852
Jan 30, 2026	0.55	0.55	0.50	0.50	0.50	-11.09%	11,517,276
Jan 29, 2026	0.62	0.62	0.52	0.56	0.56	-11.52%	19,555,985
Jan 28, 2026	0.70	0.72	0.60	0.64	0.64	-9.02%	28,710,563
Jan 27, 2026	0.55	0.70	0.52	0.70	0.70	23.05%	54,884,929
Jan 26, 2026	0.60	0.72	0.55	0.57	0.57	22.05%	231,088,108
Jan 23, 2026	0.46	0.49	0.43	0.46	0.46	8.12%	12,901,695
Jan 22, 2026	0.41	0.43	0.39	0.43	0.43	7.53%	5,383,291
Jan 21, 2026	0.41	0.42	0.38	0.40	0.40	-1.28%	4,973,387
Jan 20, 2026	0.41	0.42	0.40	0.41	0.41	-3.36%	6,103,452
Jan 16, 2026	0.42	0.43	0.41	0.42	0.42	-2.49%	4,102,083
Jan 15, 2026	0.45	0.45	0.42	0.43	0.43	-5.43%	7,338,451
Jan 14, 2026	0.46	0.47	0.42	0.45	0.45	-2.55%	8,755,674
Jan 13, 2026	0.51	0.52	0.46	0.47	0.47	-3.54%	7,335,708
Jan 12, 2026	0.51	0.55	0.47	0.48	0.48	-0.08%	13,740,070
Jan 9, 2026	0.54	0.54	0.46	0.48	0.48	-8.90%	16,583,858
Jan 8, 2026	0.44	0.57	0.43	0.53	0.53	24.14%	43,677,380
Jan 7, 2026	0.46	0.46	0.42	0.43	0.43	-0.51%	17,799,396
Jan 6, 2026	0.43	0.46	0.37	0.43	0.43	24.99%	90,047,243
Jan 5, 2026	0.34	0.35	0.33	0.34	0.34	9.03%	4,768,554
Jan 2, 2026	0.32	0.32	0.31	0.32	0.32	5.23%	3,347,589
Dec 31, 2025	0.30	0.32	0.30	0.30	0.30	2.92%	3,810,001
Dec 30, 2025	0.31	0.33	0.29	0.29	0.29	-4.80%	7,444,791
Dec 29, 2025	0.34	0.34	0.30	0.31	0.31	-11.14%	6,684,451
Dec 26, 2025	0.34	0.35	0.33	0.34	0.34	2.10%	2,517,237
Dec 24, 2025	0.34	0.35	0.33	0.34	0.34	-3.43%	2,135,111
Dec 23, 2025	0.35	0.37	0.35	0.35	0.35	-2.07%	2,147,119
Dec 22, 2025	0.38	0.38	0.35	0.36	0.36	1.08%	3,663,148
Dec 19, 2025	0.34	0.36	0.34	0.35	0.35	3.85%	2,927,191
Dec 18, 2025	0.34	0.35	0.33	0.34	0.34	3.03%	2,827,758
Dec 17, 2025	0.35	0.35	0.33	0.33	0.33	-2.68%	4,263,476
Dec 16, 2025	0.33	0.37	0.32	0.34	0.34	13.03%	8,546,324
Dec 15, 2025	0.36	0.38	0.30	0.30	0.30	-28.99%	21,773,473
Dec 12, 2025	0.46	0.46	0.42	0.42	0.42	-6.09%	2,607,876
Dec 11, 2025	0.44	0.45	0.43	0.45	0.45	5.98%	1,862,824
Dec 10, 2025	0.43	0.44	0.42	0.42	0.42	-0.40%	2,408,378
Dec 9, 2025	0.42	0.43	0.42	0.43	0.43	2.70%	1,611,110
Dec 8, 2025	0.42	0.43	0.41	0.42	0.42	-0.10%	1,722,973
Dec 5, 2025	0.44	0.45	0.41	0.42	0.42	-5.59%	2,256,356
Dec 4, 2025	0.44	0.45	0.43	0.44	0.44	-0.05%	2,425,170
Dec 3, 2025	0.41	0.45	0.40	0.44	0.44	8.66%	3,292,511
Dec 2, 2025	0.41	0.42	0.41	0.41	0.41	-1.03%	1,223,645
Dec 1, 2025	0.42	0.42	0.41	0.41	0.41	-4.41%	1,820,647
Nov 28, 2025	0.42	0.44	0.42	0.43	0.43	1.95%	1,444,198
Nov 26, 2025	0.43	0.44	0.42	0.42	0.42	-2.57%	2,615,065
Nov 25, 2025	0.41	0.44	0.40	0.43	0.43	3.90%	5,990,346
Nov 24, 2025	0.41	0.42	0.41	0.41	0.41	2.39%	2,194,091
Nov 21, 2025	0.38	0.41	0.38	0.41	0.41	7.48%	2,900,835
Nov 20, 2025	0.43	0.44	0.37	0.38	0.38	-10.66%	4,470,638
Nov 19, 2025	0.43	0.44	0.42	0.42	0.42	-2.94%	2,062,002
Nov 18, 2025	0.41	0.44	0.41	0.43	0.43	3.89%	1,850,280
Nov 17, 2025	0.43	0.44	0.42	0.42	0.42	-3.66%	2,325,250
Nov 14, 2025	0.43	0.46	0.41	0.43	0.43	-1.81%	2,857,265
Nov 13, 2025	0.46	0.46	0.44	0.44	0.44	-1.71%	3,724,659
Nov 12, 2025	0.45	0.46	0.44	0.45	0.45	1.21%	3,716,758
Nov 11, 2025	0.45	0.45	0.43	0.44	0.44	-1.92%	1,837,647
Nov 10, 2025	0.46	0.47	0.45	0.45	0.45	2.28%	4,172,304
Nov 7, 2025	0.41	0.45	0.40	0.44	0.44	4.77%	4,177,913
Nov 6, 2025	0.47	0.47	0.42	0.42	0.42	-8.70%	4,303,322
Nov 5, 2025	0.45	0.48	0.44	0.46	0.46	7.77%	5,038,342
Nov 4, 2025	0.47	0.47	0.43	0.43	0.43	-7.69%	7,522,804
Nov 3, 2025	0.51	0.51	0.47	0.47	0.47	-7.85%	9,765,818
Oct 31, 2025	0.51	0.52	0.51	0.51	0.51	0.16%	3,359,954
Oct 30, 2025	0.52	0.53	0.50	0.50	0.50	-2.25%	4,542,380
Oct 29, 2025	0.53	0.54	0.52	0.52	0.52	-3.13%	4,848,705
Oct 28, 2025	0.52	0.55	0.51	0.53	0.53	2.09%	9,152,128
Oct 27, 2025	0.54	0.54	0.52	0.52	0.52	0.40%	5,353,095
Oct 24, 2025	0.52	0.55	0.52	0.52	0.52	2.20%	5,973,697
Oct 23, 2025	0.49	0.56	0.49	0.51	0.51	4.99%	15,972,843
Oct 22, 2025	0.52	0.52	0.48	0.48	0.48	-7.08%	10,733,956
Oct 21, 2025	0.54	0.54	0.52	0.52	0.52	-5.01%	4,812,623
Oct 20, 2025	0.53	0.56	0.53	0.55	0.55	5.58%	6,184,567
Oct 17, 2025	0.52	0.53	0.51	0.52	0.52	-0.10%	4,519,340
Oct 16, 2025	0.56	0.56	0.52	0.52	0.52	-6.69%	5,267,182
Oct 15, 2025	0.60	0.60	0.54	0.56	0.56	-4.63%	8,345,681
Oct 14, 2025	0.53	0.61	0.52	0.58	0.58	8.82%	10,225,737