-
5 DAY PERFORMANCE
-4.89% -
1 MONTH PERFORMANCE
-11.84% -
3 MONTH PERFORMANCE
-28.57% -
6 MONTH PERFORMANCE
-29.29% -
YEAR-TO-DATE PERFORMANCE
-55.70% -
1 YEAR PERFORMANCE
-50.20%
Ocean Power Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $0.14 | $0.14 (-1.8%) | $0.15 | $0.14 | 1.50 M | $11.77 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 |
| 09/25/2024 | $0.18 | $0.16 (-9.89%) | $0.19 | $0.16 | 9.51 M | $13.29 M |
| 09/24/2024 | $0.21 | $0.18 (-15.83%) | $0.21 | $0.18 | 6.67 M | $14.55 M |
| 09/23/2024 | $0.19 | $0.20 (5.32%) | $0.21 | $0.19 | 5.57 M | $16.39 M |
| 09/20/2024 | $0.19 | $0.18 (-6.02%) | $0.20 | $0.18 | 2.96 M | $14.84 M |
| 09/19/2024 | $0.20 | $0.19 (-6.87%) | $0.20 | $0.19 | 2.60 M | $15.23 M |
| 09/18/2024 | $0.19 | $0.18 (-3.91%) | $0.19 | $0.18 | 5.81 M | $15.11 M |
| 09/17/2024 | $0.23 | $0.19 (-18.73%) | $0.24 | $0.19 | 12.96 M | $15.57 M |
| 09/16/2024 | $0.21 | $0.25 (17.76%) | $0.28 | $0.20 | 35.16 M | $20.49 M |
| 09/13/2024 | $0.19 | $0.19 (2.58%) | $0.20 | $0.19 | 4.95 M | $15.97 M |
| 09/12/2024 | $0.19 | $0.19 (-0.38%) | $0.19 | $0.18 | 3.22 M | $15.19 M |
| 09/11/2024 | $0.19 | $0.18 (-1.73%) | $0.19 | $0.18 | 1.65 M | $14.94 M |
| 09/10/2024 | $0.18 | $0.18 (-0.83%) | $0.18 | $0.17 | 1.43 M | $14.75 M |
| 09/09/2024 | $0.18 | $0.18 (0%) | $0.19 | $0.18 | 1.60 M | $14.75 M |
| 09/06/2024 | $0.19 | $0.18 (-5.44%) | $0.19 | $0.17 | 1.20 M | $14.53 M |
| 09/05/2024 | $0.17 | $0.18 (5.27%) | $0.19 | $0.17 | 1.37 M | $14.73 M |
| 09/04/2024 | $0.18 | $0.18 (-1.95%) | $0.18 | $0.17 | 948,900 | $14.42 M |
| 09/03/2024 | $0.19 | $0.18 (-4.03%) | $0.19 | $0.17 | 2.95 M | $14.83 M |
| 08/30/2024 | $0.18 | $0.18 (-0.98%) | $0.18 | $0.18 | 1.03 M | $14.85 M |
| 08/29/2024 | $0.19 | $0.18 (-1.62%) | $0.19 | $0.18 | 1.09 M | $14.96 M |
| 08/28/2024 | $0.19 | $0.19 (-0.37%) | $0.19 | $0.18 | 1.47 M | $15.31 M |
| 08/27/2024 | $0.21 | $0.19 (-8.74%) | $0.21 | $0.19 | 1.38 M | $15.48 M |
| 08/26/2024 | $0.20 | $0.20 (0.25%) | $0.21 | $0.20 | 1.78 M | $16.43 M |
| 08/23/2024 | $0.19 | $0.20 (1.85%) | $0.20 | $0.19 | 990,700 | $16.22 M |
| 08/22/2024 | $0.19 | $0.19 (2.21%) | $0.19 | $0.19 | 715,609 | $15.92 M |
| 08/21/2024 | $0.20 | $0.19 (-1.37%) | $0.20 | $0.18 | 1.91 M | $15.90 M |
| 08/20/2024 | $0.20 | $0.20 (-2.3%) | $0.20 | $0.18 | 1.98 M | $15.98 M |
| 08/19/2024 | $0.20 | $0.20 (1.07%) | $0.20 | $0.20 | 2.08 M | $16.31 M |
| 08/16/2024 | $0.21 | $0.20 (-4.76%) | $0.21 | $0.19 | 1.67 M | $16.39 M |
| 08/15/2024 | $0.19 | $0.20 (5.18%) | $0.21 | $0.19 | 1.37 M | $16.64 M |
| 08/14/2024 | $0.20 | $0.20 (-2.63%) | $0.20 | $0.19 | 1.13 M | $16.06 M |