Ocean Power Technologies, Inc. (OPTT)

NYSEAMERICAN: OPTT · Real-Time Price · USD

0.254

+0.007 (2.83%)

At close: Jun 26, 2026, 4:00 PM EDT

0.250

-0.004 (-1.54%)

After-hours: Jun 26, 2026, 8:00 PM EDT

Ocean Power Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.24	0.26	0.24	0.25	0.25	2.83%	2,031,272
Jun 25, 2026	0.27	0.27	0.24	0.25	0.25	-5.00%	4,111,364
Jun 24, 2026	0.28	0.28	0.26	0.26	0.26	-5.97%	4,060,501
Jun 23, 2026	0.28	0.28	0.27	0.28	0.28	-1.25%	3,367,128
Jun 22, 2026	0.29	0.30	0.28	0.28	0.28	-4.27%	2,665,099
Jun 18, 2026	0.28	0.29	0.28	0.29	0.29	3.72%	3,181,411
Jun 17, 2026	0.29	0.29	0.28	0.28	0.28	0.89%	3,353,823
Jun 16, 2026	0.29	0.29	0.28	0.28	0.28	-2.68%	3,913,036
Jun 15, 2026	0.29	0.30	0.28	0.29	0.29	4.74%	6,264,919
Jun 12, 2026	0.29	0.29	0.27	0.27	0.27	-7.05%	4,755,355
Jun 11, 2026	0.28	0.30	0.28	0.30	0.30	9.06%	4,908,127
Jun 10, 2026	0.28	0.29	0.27	0.27	0.27	-5.05%	4,455,197
Jun 9, 2026	0.30	0.31	0.27	0.28	0.28	-4.40%	10,653,165
Jun 8, 2026	0.29	0.30	0.29	0.30	0.30	2.30%	7,637,103
Jun 5, 2026	0.32	0.32	0.29	0.29	0.29	-24.92%	29,285,288
Jun 4, 2026	0.38	0.40	0.38	0.39	0.39	-1.82%	2,192,201
Jun 3, 2026	0.43	0.44	0.39	0.40	0.40	-5.77%	7,090,792
Jun 2, 2026	0.39	0.43	0.38	0.42	0.42	7.54%	8,290,876
Jun 1, 2026	0.39	0.39	0.38	0.39	0.39	3.50%	3,033,737
May 29, 2026	0.40	0.41	0.37	0.38	0.38	-4.24%	3,979,879
May 28, 2026	0.37	0.39	0.37	0.39	0.39	7.81%	5,094,013
May 27, 2026	0.36	0.37	0.35	0.37	0.37	3.28%	2,143,621
May 26, 2026	0.36	0.38	0.35	0.35	0.35	-0.93%	4,041,439
May 22, 2026	0.34	0.36	0.34	0.36	0.36	7.05%	3,195,444
May 21, 2026	0.33	0.35	0.33	0.33	0.33	-0.03%	2,206,241
May 20, 2026	0.32	0.34	0.31	0.33	0.33	5.81%	3,217,448
May 19, 2026	0.32	0.33	0.32	0.32	0.32	-	2,001,013
May 18, 2026	0.34	0.34	0.31	0.32	0.32	-5.97%	3,545,997
May 15, 2026	0.34	0.34	0.34	0.34	0.34	-2.36%	2,866,413
May 14, 2026	0.34	0.34	0.33	0.34	0.34	0.82%	3,017,860
May 13, 2026	0.35	0.35	0.34	0.34	0.34	-1.85%	2,425,646
May 12, 2026	0.35	0.35	0.34	0.35	0.35	-2.97%	2,896,322
May 11, 2026	0.35	0.36	0.35	0.36	0.36	2.23%	2,903,531
May 8, 2026	0.35	0.35	0.35	0.35	0.35	-0.65%	2,522,955
May 7, 2026	0.36	0.37	0.35	0.35	0.35	-1.87%	2,938,470
May 6, 2026	0.35	0.36	0.35	0.36	0.36	2.43%	2,048,085
May 5, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	2,179,889
May 4, 2026	0.36	0.37	0.36	0.36	0.36	-3.08%	2,871,244
May 1, 2026	0.36	0.37	0.36	0.37	0.37	1.38%	1,461,161
Apr 30, 2026	0.35	0.37	0.35	0.36	0.36	4.12%	1,825,044
Apr 29, 2026	0.35	0.35	0.34	0.35	0.35	-1.67%	2,307,238
Apr 28, 2026	0.37	0.37	0.35	0.35	0.35	-4.23%	2,934,315
Apr 27, 2026	0.37	0.37	0.36	0.37	0.37	-0.94%	2,461,392
Apr 24, 2026	0.37	0.38	0.36	0.37	0.37	2.76%	3,227,952
Apr 23, 2026	0.38	0.38	0.35	0.36	0.36	-5.36%	4,479,344
Apr 22, 2026	0.37	0.38	0.37	0.38	0.38	4.57%	3,816,406
Apr 21, 2026	0.38	0.39	0.36	0.37	0.37	-3.23%	4,349,675
Apr 20, 2026	0.38	0.38	0.37	0.38	0.38	-1.33%	2,385,582
Apr 17, 2026	0.40	0.41	0.38	0.38	0.38	1.75%	4,241,434
Apr 16, 2026	0.38	0.39	0.37	0.38	0.38	-0.95%	3,443,953
Apr 15, 2026	0.38	0.39	0.37	0.38	0.38	-0.37%	3,980,642
Apr 14, 2026	0.39	0.40	0.38	0.38	0.38	0.37%	2,546,832
Apr 13, 2026	0.36	0.39	0.36	0.38	0.38	5.29%	3,107,389
Apr 10, 2026	0.38	0.38	0.36	0.36	0.36	-4.12%	2,123,062
Apr 9, 2026	0.37	0.38	0.36	0.38	0.38	2.93%	1,709,144
Apr 8, 2026	0.37	0.38	0.36	0.37	0.37	2.75%	2,250,643
Apr 7, 2026	0.37	0.37	0.35	0.36	0.36	-4.76%	2,722,824
Apr 6, 2026	0.36	0.39	0.36	0.37	0.37	2.35%	2,751,730
Apr 2, 2026	0.34	0.37	0.33	0.37	0.37	4.85%	2,888,794
Apr 1, 2026	0.36	0.36	0.34	0.35	0.35	-0.49%	5,162,359
Mar 31, 2026	0.34	0.35	0.33	0.35	0.35	6.48%	4,849,130
Mar 30, 2026	0.34	0.34	0.32	0.33	0.33	-0.36%	3,598,265
Mar 27, 2026	0.36	0.36	0.32	0.33	0.33	-4.68%	6,049,670
Mar 26, 2026	0.37	0.38	0.35	0.35	0.35	-8.37%	5,092,089
Mar 25, 2026	0.38	0.38	0.37	0.38	0.38	0.85%	4,140,987
Mar 24, 2026	0.38	0.38	0.37	0.37	0.37	1.35%	6,419,853
Mar 23, 2026	0.36	0.37	0.35	0.37	0.37	8.93%	3,285,136
Mar 20, 2026	0.38	0.38	0.34	0.34	0.34	-5.78%	3,805,957
Mar 19, 2026	0.35	0.38	0.34	0.36	0.36	1.69%	5,361,178
Mar 18, 2026	0.40	0.40	0.35	0.35	0.35	-9.23%	10,598,766
Mar 17, 2026	0.42	0.42	0.39	0.39	0.39	-5.55%	6,443,169
Mar 16, 2026	0.40	0.42	0.39	0.41	0.41	8.89%	6,744,974
Mar 13, 2026	0.41	0.41	0.36	0.38	0.38	-7.74%	13,495,967
Mar 12, 2026	0.43	0.43	0.41	0.41	0.41	-4.68%	5,479,754
Mar 11, 2026	0.44	0.48	0.41	0.43	0.43	-12.00%	20,468,059
Mar 10, 2026	0.40	0.52	0.40	0.49	0.49	21.53%	44,458,460
Mar 9, 2026	0.40	0.40	0.38	0.40	0.40	-1.66%	3,709,665
Mar 6, 2026	0.41	0.43	0.41	0.41	0.41	-0.65%	3,935,358
Mar 5, 2026	0.42	0.43	0.40	0.41	0.41	-2.20%	3,716,277
Mar 4, 2026	0.42	0.44	0.42	0.42	0.42	3.48%	6,352,580
Mar 3, 2026	0.40	0.42	0.40	0.41	0.41	-2.07%	4,481,044
Mar 2, 2026	0.40	0.43	0.40	0.42	0.42	5.47%	7,197,530
Feb 27, 2026	0.40	0.42	0.39	0.39	0.39	-1.30%	4,086,727
Feb 26, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	4,452,592
Feb 25, 2026	0.42	0.43	0.41	0.41	0.41	-2.81%	2,744,452
Feb 24, 2026	0.43	0.44	0.41	0.42	0.42	-4.86%	4,536,782
Feb 23, 2026	0.41	0.44	0.40	0.44	0.44	4.29%	6,272,728
Feb 20, 2026	0.42	0.42	0.41	0.42	0.42	1.08%	3,498,505
Feb 19, 2026	0.42	0.43	0.41	0.42	0.42	-2.24%	2,794,986
Feb 18, 2026	0.42	0.43	0.42	0.43	0.43	-0.19%	4,024,326
Feb 17, 2026	0.43	0.43	0.41	0.43	0.43	-2.14%	2,866,973
Feb 13, 2026	0.44	0.45	0.42	0.44	0.44	0.18%	3,095,648
Feb 12, 2026	0.45	0.45	0.43	0.43	0.43	-3.94%	2,929,491
Feb 11, 2026	0.46	0.47	0.43	0.45	0.45	0.02%	3,739,276
Feb 10, 2026	0.47	0.49	0.45	0.45	0.45	-4.01%	4,555,725
Feb 9, 2026	0.47	0.48	0.45	0.47	0.47	1.31%	6,213,355
Feb 6, 2026	0.43	0.47	0.43	0.46	0.46	11.44%	4,915,415
Feb 5, 2026	0.43	0.44	0.41	0.42	0.42	-6.37%	6,984,795
Feb 4, 2026	0.48	0.49	0.43	0.45	0.45	-5.33%	8,368,643
Feb 3, 2026	0.48	0.51	0.44	0.47	0.47	-1.45%	8,972,959