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
2018-07-18 0.828 0.84 0.828 0.83 2,490
2018-07-17 0.78 0.834 0.7601 0.824 11,058
2018-07-16 0.8728 0.8831 0.7501 0.79 26,424
2018-07-13 0.88 0.88 0.862 0.8728 800
2018-07-12 0.885 0.885 0.8693 0.8693 3,533
2018-07-11 0.92 0.92 0.8649 0.88 1,952
2018-07-10 0.9286 0.9286 0.87 0.8752 18,736
2018-07-09 0.9143 0.9299 0.90 0.92 2,118
2018-07-06 0.87 0.87 0.8631 0.87 2,647
2018-07-05 0.8501 0.8798 0.8501 0.875 1,950
2018-07-03 0.8574 0.8574 0.85 0.8526 2,700
2018-07-02 0.85 0.85 0.8301 0.8451 2,806
2018-06-29 0.85 0.85 0.80 0.8451 25,301
2018-06-28 0.99 0.99 0.87 0.8971 27,351
2018-06-27 0.9849 0.985 0.95 0.95 13,850
2018-06-26 1.07 1.07 1.00 1.005 3,689
2018-06-25 1.06 1.06 0.96 1.00 20,798
2018-06-22 1.09 1.09 1.03 1.06 23,966
2018-06-21 1.11 1.11 1.09 1.095 4,961
2018-06-20 1.14 1.14 1.12 1.125 5,800
2018-06-19 1.11 1.13 1.10 1.11 18,639
2018-06-18 1.105 1.11 1.105 1.105 463
2018-06-15 1.10 1.10 1.095 1.10 5,041
2018-06-14 1.11 1.11 1.09 1.10 19,567
2018-06-13 1.11 1.11 1.11 1.11 2,100
2018-06-12 1.12 1.12 1.115 1.115 2,406
2018-06-11 1.12 1.13 1.115 1.125 3,475
2018-06-08 1.13 1.135 1.13 1.135 400
2018-06-07 1.13 1.14 1.13 1.14 1,182
2018-06-06 1.15 1.15 1.13 1.13 23,642

» 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.