NYSEAMERICAN : OPTT
Ocean Power Technologies, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 0.39165 USD (Oct 30, 2026, 10:14 AM EDT) · Market cap 3.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ocean Power Technologies, Inc. (OPTT) closed at 0.408 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.406 | 0.4241 | 0.3988 | 0.408 | 510,971 | +0.00% |
| 2026-10-30 | 0.4135 | 0.4199 | 0.39 | 0.408 | 626,054 | -2.60% |
| 2026-10-29 | 0.4926 | 0.4999 | 0.3668 | 0.4189 | 3,535,504 | -38.31% |
| 2026-10-28 | 0.645 | 0.6999 | 0.601 | 0.679 | 228,535 | +6.43% |
| 2026-10-27 | 0.6045 | 0.673 | 0.58 | 0.638 | 480,950 | +5.63% |
| 2026-10-26 | 0.6932 | 0.7 | 0.6008 | 0.604 | 716,642 | -12.13% |
| 2026-10-23 | 0.6496 | 0.7306 | 0.62 | 0.6874 | 613,888 | +5.82% |
| 2026-10-22 | 0.5649 | 0.6502 | 0.5603 | 0.6496 | 298,735 | +6.93% |
| 2026-10-21 | 0.5727 | 0.62 | 0.5501 | 0.6075 | 292,681 | +11.16% |
| 2026-10-20 | 0.5669 | 0.6 | 0.535 | 0.5465 | 286,209 | -5.12% |
| 2026-10-19 | 0.6267 | 0.6589 | 0.555 | 0.576 | 391,964 | -5.65% |
| 2026-10-16 | 0.68 | 0.68 | 0.5901 | 0.6105 | 463,134 | -11.24% |
| 2026-10-15 | 0.65 | 0.6878 | 0.63 | 0.6878 | 288,445 | +4.70% |
| 2026-10-14 | 0.7111 | 0.7111 | 0.65 | 0.6569 | 402,096 | -8.45% |
| 2026-10-13 | 0.6884 | 0.7175 | 0.6561 | 0.7175 | 417,026 | +3.12% |
| 2026-10-12 | 0.82 | 0.8434 | 0.6201 | 0.6958 | 2,032,019 | -17.91% |
| 2026-10-09 | 0.9031 | 0.9107 | 0.8298 | 0.8476 | 884,074 | -5.83% |
| 2026-10-08 | 0.9794 | 0.9899 | 0.8852 | 0.9001 | 861,855 | -6.38% |
| 2026-10-07 | 1.1 | 1.26 | 0.95 | 0.9614 | 1,478,325 | -9.30% |
| 2026-10-06 | 0.96 | 1.32 | 0.9205 | 1.06 | 3,614,451 | +10.49% |
| 2026-10-05 | 1.02 | 1.044 | 0.9111 | 0.9594 | 671,224 | -5.94% |
| 2026-10-02 | 1.04 | 1.11 | 1 | 1.02 | 658,825 | +0.00% |
| 2026-10-01 | 1.3 | 1.38 | 1.015 | 1.02 | 911,377 | -23.88% |
| 2026-09-30 | 1.4 | 1.42 | 1.27 | 1.34 | 453,513 | -1.47% |
| 2026-09-29 | 1.65 | 1.66 | 1.35 | 1.36 | 665,098 | -18.56% |
| 2026-09-28 | 1.96 | 1.97 | 1.67 | 1.67 | 547,435 | -16.92% |
| 2026-09-25 | 2.1 | 2.15 | 2 | 2.01 | 162,060 | -3.83% |
| 2026-09-24 | 2.11 | 2.29 | 2.05 | 2.09 | 321,459 | -5.00% |
| 2026-09-23 | 2.1 | 2.22 | 2.014 | 2.2 | 222,561 | +3.77% |
| 2026-09-22 | 2.28 | 2.31 | 2.11 | 2.12 | 336,589 | -7.83% |
| 2026-09-21 | 2.18 | 2.38 | 2.14 | 2.3 | 431,530 | +9.00% |
| 2026-09-18 | 1.92 | 2.19 | 1.92 | 2.11 | 567,888 | +9.33% |
| 2026-09-17 | 1.89 | 1.99 | 1.82 | 1.93 | 359,394 | +6.04% |
| 2026-09-16 | 2.05 | 2.07 | 1.75 | 1.82 | 792,614 | -11.22% |
| 2026-09-15 | 2.54 | 2.6 | 2 | 2.05 | 756,622 | -24.91% |
| 2026-09-14 | 3.23 | 3.23 | 2.45 | 2.73 | 762,575 | -14.55% |
| 2026-09-11 | 4.128 | 4.428 | 2.856 | 3.195 | 2,118,698 | -33.44% |
| 2026-09-10 | 4.725 | 4.869 | 4.575 | 4.8 | 204,382 | +0.76% |
| 2026-09-09 | 4.809 | 4.896 | 4.722 | 4.764 | 145,322 | -1.73% |
| 2026-09-08 | 4.8 | 4.98 | 4.56 | 4.848 | 426,272 | -13.77% |
| 2026-09-04 | 5.64 | 5.64 | 5.34 | 5.622 | 114,147 | -3.55% |
| 2026-09-03 | 5.1 | 5.949 | 4.941 | 5.829 | 418,141 | +16.42% |
| 2026-09-02 | 5.004 | 5.13 | 4.95 | 5.007 | 46,433 | +0.00% |
| 2026-09-01 | 5.139 | 5.147 | 4.92 | 5.007 | 69,446 | -3.64% |
| 2026-08-31 | 5.04 | 5.234 | 4.875 | 5.196 | 89,722 | +1.29% |
| 2026-08-28 | 5.4 | 5.4 | 4.95 | 5.13 | 150,005 | -4.42% |
| 2026-08-27 | 5.466 | 5.496 | 5.25 | 5.367 | 99,759 | -1.32% |
| 2026-08-26 | 5.466 | 5.58 | 5.01 | 5.439 | 177,173 | -2.63% |
| 2026-08-25 | 5.439 | 5.694 | 5.34 | 5.586 | 131,463 | +2.59% |
| 2026-08-24 | 5.58 | 5.664 | 5.28 | 5.445 | 130,145 | -1.52% |
| 2026-08-21 | 5.715 | 5.919 | 5.49 | 5.529 | 97,859 | -2.23% |
| 2026-08-20 | 5.802 | 5.847 | 5.31 | 5.655 | 177,622 | -4.31% |
| 2026-08-19 | 5.781 | 6.267 | 5.61 | 5.91 | 119,876 | +4.79% |
| 2026-08-18 | 5.91 | 5.955 | 5.433 | 5.64 | 85,898 | -2.84% |
| 2026-08-17 | 6.084 | 6.45 | 5.58 | 5.805 | 205,491 | -6.52% |
| 2026-08-14 | 6.15 | 6.21 | 5.964 | 6.21 | 65,420 | +0.98% |
| 2026-08-13 | 5.961 | 6.15 | 5.865 | 6.15 | 122,808 | +2.30% |
| 2026-08-12 | 6.18 | 6.264 | 5.85 | 6.012 | 128,568 | -1.81% |
| 2026-08-11 | 5.637 | 6.45 | 5.637 | 6.123 | 226,977 | +9.20% |
| 2026-08-10 | 5.64 | 5.724 | 5.475 | 5.607 | 106,826 | +1.19% |
| 2026-08-07 | 5.505 | 5.721 | 5.412 | 5.541 | 173,712 | +4.35% |
| 2026-08-06 | 5.412 | 5.559 | 5.283 | 5.31 | 123,509 | -1.67% |
| 2026-08-05 | 5.19 | 5.76 | 5.19 | 5.4 | 174,446 | -1.32% |
| 2026-08-04 | 5.517 | 5.7 | 5.31 | 5.472 | 185,726 | +1.33% |
| 2026-08-03 | 5.499 | 5.664 | 5.334 | 5.4 | 195,356 | -0.55% |
| 2026-07-31 | 5.463 | 5.694 | 5.025 | 5.43 | 578,983 | +12.35% |
| 2026-07-30 | 4.815 | 5.235 | 4.815 | 4.833 | 209,750 | +4.88% |
| 2026-07-29 | 4.5 | 4.887 | 4.35 | 4.608 | 202,757 | +2.13% |
| 2026-07-28 | 4.2 | 4.647 | 3.921 | 4.512 | 270,025 | +4.44% |
| 2026-07-27 | 4.635 | 4.761 | 4.305 | 4.32 | 193,712 | -4.00% |
| 2026-07-24 | 5.4 | 5.46 | 4.332 | 4.5 | 521,526 | -18.35% |
| 2026-07-23 | 5.4 | 5.511 | 5.34 | 5.511 | 172,538 | +0.38% |
| 2026-07-22 | 5.631 | 5.7 | 5.49 | 5.49 | 69,467 | -3.68% |
| 2026-07-21 | 5.7 | 5.733 | 5.46 | 5.7 | 115,800 | -0.78% |
| 2026-07-20 | 6 | 6.147 | 5.61 | 5.745 | 139,689 | -2.30% |
| 2026-07-17 | 5.898 | 6.006 | 5.577 | 5.88 | 210,626 | -0.56% |
| 2026-07-16 | 6.297 | 6.3 | 5.82 | 5.913 | 79,759 | -6.10% |
| 2026-07-15 | 6.21 | 6.321 | 6.12 | 6.297 | 101,824 | +4.79% |
| 2026-07-14 | 6.528 | 6.558 | 5.73 | 6.009 | 285,182 | -7.78% |
| 2026-07-13 | 6.615 | 6.81 | 6.486 | 6.516 | 122,555 | -1.72% |
| 2026-07-10 | 7.59 | 7.59 | 6.468 | 6.63 | 286,914 | -13.33% |
| 2026-07-09 | 7.548 | 7.737 | 7.425 | 7.65 | 59,870 | +2.00% |
| 2026-07-08 | 7.452 | 7.626 | 7.299 | 7.5 | 68,504 | -1.85% |
| 2026-07-07 | 8.055 | 8.151 | 7.41 | 7.641 | 154,789 | -3.30% |
| 2026-07-06 | 7.707 | 8.052 | 7.707 | 7.902 | 69,877 | +2.81% |
| 2026-07-02 | 8.25 | 8.4 | 7.62 | 7.686 | 91,234 | -5.74% |
| 2026-07-01 | 7.758 | 8.25 | 7.752 | 8.154 | 84,601 | +3.74% |
| 2026-06-30 | 8.064 | 8.1 | 7.731 | 7.86 | 75,536 | -1.13% |
| 2026-06-29 | 7.74 | 7.95 | 7.59 | 7.95 | 66,834 | +4.33% |
| 2026-06-26 | 7.32 | 7.758 | 7.203 | 7.62 | 68,978 | +2.83% |
| 2026-06-25 | 8.031 | 8.04 | 7.275 | 7.41 | 142,111 | -5.00% |
| 2026-06-24 | 8.4 | 8.475 | 7.8 | 7.8 | 145,293 | -5.97% |
| 2026-06-23 | 8.367 | 8.4 | 8.145 | 8.295 | 116,747 | -1.25% |
| 2026-06-22 | 8.73 | 8.85 | 8.4 | 8.4 | 94,404 | -4.27% |
| 2026-06-18 | 8.505 | 8.775 | 8.475 | 8.775 | 108,027 | +3.72% |
| 2026-06-17 | 8.553 | 8.706 | 8.427 | 8.46 | 114,026 | +0.89% |
| 2026-06-16 | 8.664 | 8.7 | 8.385 | 8.385 | 133,483 | -2.68% |
| 2026-06-15 | 8.742 | 8.85 | 8.445 | 8.616 | 216,030 | +4.74% |
| 2026-06-12 | 8.76 | 8.844 | 8.214 | 8.226 | 161,140 | -7.05% |
| 2026-06-11 | 8.4 | 8.85 | 8.34 | 8.85 | 166,117 | +9.06% |
| 2026-06-10 | 8.25 | 8.655 | 8.115 | 8.115 | 152,878 | -5.05% |
| 2026-06-09 | 9.03 | 9.267 | 8.154 | 8.547 | 366,663 | -4.40% |
| 2026-06-08 | 8.841 | 9.033 | 8.841 | 8.94 | 259,848 | +2.30% |
| 2026-06-05 | 9.555 | 9.6 | 8.697 | 8.739 | 1,053,731 | -24.92% |
| 2026-06-04 | 11.382 | 12.063 | 11.358 | 11.64 | 74,211 | -1.82% |
| 2026-06-03 | 13.026 | 13.2 | 11.703 | 11.856 | 247,062 | -5.77% |
| 2026-06-02 | 11.73 | 12.75 | 11.478 | 12.582 | 302,854 | +7.54% |
| 2026-06-01 | 11.7 | 11.82 | 11.319 | 11.7 | 106,794 | +3.50% |
| 2026-05-29 | 12 | 12.273 | 11.13 | 11.304 | 134,722 | -4.24% |
| 2026-05-28 | 11.148 | 11.805 | 11.028 | 11.805 | 172,435 | +7.81% |
| 2026-05-27 | 10.668 | 10.95 | 10.536 | 10.95 | 75,753 | +3.28% |
| 2026-05-26 | 10.872 | 11.25 | 10.38 | 10.602 | 136,387 | -0.93% |
| 2026-05-22 | 10.095 | 10.83 | 10.095 | 10.701 | 109,063 | +7.05% |
| 2026-05-21 | 9.99 | 10.35 | 9.9 | 9.996 | 74,620 | -0.03% |
| 2026-05-20 | 9.6 | 10.182 | 9.33 | 9.999 | 109,009 | +5.81% |
| 2026-05-19 | 9.6 | 9.75 | 9.45 | 9.45 | 70,145 | +0.00% |
| 2026-05-18 | 10.05 | 10.242 | 9.402 | 9.45 | 120,690 | -5.97% |
| 2026-05-15 | 10.248 | 10.26 | 10.05 | 10.05 | 95,547 | -2.36% |
| 2026-05-14 | 10.23 | 10.347 | 9.999 | 10.293 | 100,595 | +0.82% |
| 2026-05-13 | 10.377 | 10.5 | 10.209 | 10.209 | 80,854 | -1.85% |