OCEAN PWR TECHNOLOGIES Historical Stock Price

Below is the stock price history for Ocean Pwr Technologies OPTT. Data is recorded each day for the historical open, high, low, close and volume. The Ocean Pwr Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ocean Pwr Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 1.08 1.08 1.02 1.04 13,204
2017-12-13 1.12 1.12 1.07 1.09 18,927
2017-12-12 1.16 1.16 1.13 1.13 2,850
2017-12-11 1.16 1.16 1.14 1.14 600
2017-12-08 1.14 1.145 1.14 1.145 2,200
2017-12-07 1.15 1.16 1.13 1.155 8,300
2017-12-06 1.17 1.19 1.14 1.17 7,625
2017-12-05 1.12 1.14 1.12 1.14 19,003
2017-12-04 1.16 1.18 1.10 1.135 14,142
2017-12-01 1.26 1.26 1.18 1.20 62,339
2017-11-30 1.16 1.26 1.16 1.26 94,345
2017-11-29 1.17 1.18 1.16 1.16 6,550
2017-11-28 1.18 1.18 1.18 1.18 8,862
2017-11-27 1.20 1.20 1.18 1.19 12,468
2017-11-24 1.19 1.19 1.18 1.18 7,880
2017-11-22 1.21 1.22 1.19 1.19 4,900
2017-11-21 1.19 1.24 1.19 1.21 17,794
2017-11-20 1.20 1.21 1.19 1.195 12,600
2017-11-17 1.20 1.21 1.19 1.205 10,100
2017-11-16 1.19 1.23 1.19 1.205 13,951
2017-11-15 1.18 1.195 1.18 1.195 19,300
2017-11-14 1.24 1.24 1.185 1.19 15,202
2017-11-13 1.19 1.30 1.19 1.265 49,201
2017-11-10 1.19 1.23 1.19 1.21 5,699
2017-11-09 1.21 1.21 1.18 1.19 8,572
2017-11-08 1.21 1.24 1.17 1.215 37,837
2017-11-07 1.19 1.19 1.16 1.165 18,398
2017-11-06 1.18 1.18 1.15 1.16 27,184
2017-11-03 1.20 1.20 1.18 1.18 49,885
2017-11-02 1.21 1.21 1.19 1.205 36,846

» More Ocean Pwr Technologies Stock Price History

To see other companies like Ocean Pwr Technologies (OPTT), view our stock market today for news, and other data.