5 DAY PERFORMANCE
+31.15%
1 MONTH PERFORMANCE
+50.74%
3 MONTH PERFORMANCE
+170.44%
6 MONTH PERFORMANCE
+142.83%
YEAR-TO-DATE PERFORMANCE
+39.24%
1 YEAR PERFORMANCE
+26.78%
Ocean Power Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.35 | $0.45 (29.46%) | $0.47 | $0.34 | 86.60 M | $49.11 M |
| 12/24/2024 | $0.34 | $0.33 (-3.32%) | $0.34 | $0.32 | 4.30 M | $35.63 M |
| 12/23/2024 | $0.34 | $0.33 (-0.98%) | $0.35 | $0.33 | 15.86 M | $36.20 M |
| 12/20/2024 | $0.31 | $0.34 (8.23%) | $0.34 | $0.29 | 13.07 M | $36.37 M |
| 12/19/2024 | $0.34 | $0.31 (-7.73%) | $0.34 | $0.30 | 13.54 M | $33.75 M |
| 12/18/2024 | $0.29 | $0.32 (8.97%) | $0.35 | $0.29 | 24.12 M | $34.37 M |
| 12/17/2024 | $0.32 | $0.29 (-9.94%) | $0.32 | $0.27 | 18.17 M | $31.24 M |
| 12/16/2024 | $0.36 | $0.32 (-11.11%) | $0.39 | $0.31 | 35.69 M | $34.69 M |
| 12/13/2024 | $0.29 | $0.34 (15.16%) | $0.34 | $0.29 | 29.13 M | $36.71 M |
| 12/12/2024 | $0.30 | $0.29 (-1.05%) | $0.31 | $0.28 | 9.03 M | $24.05 M |
| 12/11/2024 | $0.30 | $0.30 (-1.75%) | $0.31 | $0.29 | 9.63 M | $24.45 M |
| 12/10/2024 | $0.32 | $0.30 (-7.98%) | $0.33 | $0.28 | 18.31 M | $24.29 M |
| 12/09/2024 | $0.37 | $0.32 (-13.51%) | $0.37 | $0.32 | 26.80 M | $26.22 M |
| 12/06/2024 | $0.37 | $0.34 (-8.22%) | $0.38 | $0.33 | 18.68 M | $27.90 M |
| 12/05/2024 | $0.38 | $0.37 (-3.64%) | $0.40 | $0.36 | 18.51 M | $30.14 M |
| 12/04/2024 | $0.40 | $0.41 (2.87%) | $0.48 | $0.38 | 75.56 M | $33.72 M |
| 12/03/2024 | $0.36 | $0.37 (2.78%) | $0.42 | $0.30 | 103.06 M | $30.32 M |
| 12/02/2024 | $0.70 | $0.70 (0%) | $0.82 | $0.60 | 345.16 M | $57.37 M |
| 11/29/2024 | $0.44 | $0.50 (13.38%) | $0.53 | $0.42 | 89.25 M | $40.98 M |
| 11/27/2024 | $0.36 | $0.37 (3.34%) | $0.43 | $0.33 | 212.97 M | $30.21 M |
| 11/26/2024 | $0.20 | $0.29 (45.95%) | $0.29 | $0.20 | 256.14 M | $23.92 M |
| 11/25/2024 | $0.18 | $0.18 (2.29%) | $0.20 | $0.17 | 23.04 M | $14.67 M |
| 11/22/2024 | $0.16 | $0.16 (-2.69%) | $0.19 | $0.16 | 22.39 M | $12.76 M |
| 11/21/2024 | $0.15 | $0.15 (2.67%) | $0.15 | $0.15 | 1.86 M | $12.62 M |
| 11/20/2024 | $0.15 | $0.15 (-0.13%) | $0.16 | $0.15 | 4.86 M | $12.29 M |
| 11/19/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 2.74 M | $12.29 M |
| 11/18/2024 | $0.15 | $0.15 (2.81%) | $0.15 | $0.14 | 1.74 M | $12.28 M |
| 11/15/2024 | $0.15 | $0.14 (-3.45%) | $0.15 | $0.14 | 2.13 M | $11.47 M |
| 11/14/2024 | $0.14 | $0.14 (-1.8%) | $0.15 | $0.14 | 1.57 M | $11.64 M |
| 11/13/2024 | $0.15 | $0.15 (-4.28%) | $0.15 | $0.14 | 2.75 M | $11.92 M |
| 11/12/2024 | $0.15 | $0.15 (1.33%) | $0.16 | $0.15 | 3.78 M | $12.46 M |
| 11/11/2024 | $0.15 | $0.15 (-0.47%) | $0.15 | $0.15 | 2.17 M | $12.24 M |
| 11/08/2024 | $0.15 | $0.15 (-0.54%) | $0.15 | $0.15 | 1.71 M | $12.06 M |
| 11/07/2024 | $0.15 | $0.15 (0.95%) | $0.15 | $0.15 | 1.67 M | $12.17 M |
| 11/06/2024 | $0.15 | $0.15 (1.38%) | $0.15 | $0.15 | 2.48 M | $12.05 M |
| 11/05/2024 | $0.15 | $0.15 (1.15%) | $0.15 | $0.15 | 1.59 M | $12.23 M |
| 11/04/2024 | $0.15 | $0.15 (1.17%) | $0.15 | $0.15 | 1.45 M | $12.09 M |
| 11/01/2024 | $0.15 | $0.14 (-3.67%) | $0.15 | $0.14 | 2.34 M | $11.82 M |
| 10/31/2024 | $0.15 | $0.15 (0.2%) | $0.15 | $0.15 | 2.35 M | $12.27 M |
| 10/30/2024 | $0.15 | $0.15 (1.99%) | $0.15 | $0.15 | 2.62 M | $12.20 M |
| 10/29/2024 | $0.15 | $0.15 (-2.75%) | $0.15 | $0.14 | 2.53 M | $12.15 M |
| 10/28/2024 | $0.15 | $0.15 (2.67%) | $0.16 | $0.15 | 2.73 M | $12.62 M |
| 10/25/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 1.26 M | $12.29 M |
| 10/24/2024 | $0.15 | $0.15 (-2.55%) | $0.16 | $0.15 | 2.92 M | $12.22 M |
| 10/23/2024 | $0.16 | $0.15 (-5.73%) | $0.16 | $0.15 | 1.66 M | $12.54 M |
| 10/22/2024 | $0.16 | $0.16 (0.57%) | $0.16 | $0.16 | 1.02 M | $13.05 M |
| 10/21/2024 | $0.16 | $0.16 (-1.3%) | $0.16 | $0.16 | 1.80 M | $13.11 M |
| 10/18/2024 | $0.16 | $0.16 (0.25%) | $0.17 | $0.16 | 2.81 M | $13.14 M |
| 10/17/2024 | $0.16 | $0.16 (0.44%) | $0.16 | $0.16 | 1.27 M | $13.03 M |
| 10/16/2024 | $0.16 | $0.16 (-0.25%) | $0.16 | $0.16 | 2.44 M | $13.11 M |
| 10/15/2024 | $0.16 | $0.16 (-1.42%) | $0.16 | $0.16 | 1.31 M | $13.12 M |
| 10/14/2024 | $0.16 | $0.16 (1.15%) | $0.17 | $0.15 | 2.97 M | $13.01 M |
| 10/11/2024 | $0.15 | $0.15 (0.86%) | $0.16 | $0.15 | 1.46 M | $12.52 M |
| 10/10/2024 | $0.15 | $0.15 (1%) | $0.15 | $0.15 | 1.01 M | $12.42 M |
| 10/09/2024 | $0.16 | $0.15 (-4.32%) | $0.16 | $0.15 | 1.68 M | $12.35 M |
| 10/08/2024 | $0.15 | $0.15 (-2.93%) | $0.16 | $0.15 | 3.05 M | $12.23 M |
| 10/07/2024 | $0.16 | $0.15 (-2.84%) | $0.16 | $0.15 | 3.10 M | $12.63 M |
| 10/04/2024 | $0.15 | $0.16 (6.95%) | $0.16 | $0.15 | 4.31 M | $13.12 M |
| 10/03/2024 | $0.15 | $0.15 (-0.6%) | $0.15 | $0.14 | 2.64 M | $12.27 M |
| 10/02/2024 | $0.15 | $0.15 (3.72%) | $0.15 | $0.14 | 4.48 M | $12.34 M |
| 10/01/2024 | $0.15 | $0.14 (-9.63%) | $0.15 | $0.14 | 5.27 M | $11.46 M |
| 09/30/2024 | $0.16 | $0.16 (-2.63%) | $0.16 | $0.15 | 5.59 M | $12.77 M |
| 09/27/2024 | $0.17 | $0.16 (-4.19%) | $0.17 | $0.16 | 11.38 M | $13.11 M |
| 09/26/2024 | $0.17 | $0.16 (-1.39%) | $0.17 | $0.15 | 7.15 M | $13.33 M |