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
2018-10-22 0.5739 0.5993 0.5596 0.5627 20,936
2018-10-19 0.54 0.56 0.5361 0.56 5,871
2018-10-18 0.5549 0.5549 0.5239 0.5239 15,114
2018-10-17 0.59 0.59 0.57 0.57 1,912
2018-10-16 0.59 0.59 0.5776 0.5776 1,649
2018-10-15 0.6498 0.6498 0.601 0.601 10,266
2018-10-12 0.6354 0.6399 0.6335 0.6335 419
2018-10-11 0.65 0.6793 0.60 0.605 42,408
2018-10-10 0.7314 0.7314 0.6643 0.6643 2,260
2018-10-09 0.7149 0.75 0.7149 0.75 4,171
2018-10-08 0.6999 0.727 0.6999 0.72 1,672
2018-10-05 0.699 0.735 0.685 0.70 29,033
2018-10-04 0.6973 0.6998 0.64 0.6404 15,576
2018-10-03 0.65 0.6677 0.65 0.6677 4,813
2018-10-02 0.70 0.70 0.6299 0.63 4,917
2018-10-01 0.7099 0.73 0.7099 0.7298 1,031
2018-09-28 0.70 0.709 0.6677 0.701 2,651
2018-09-27 0.7333 0.7333 0.73 0.73 540
2018-09-26 0.7499 0.774 0.7395 0.75 6,975
2018-09-25 0.70 0.75 0.68 0.7486 4,583
2018-09-24 0.67 0.67 0.65 0.67 2,590
2018-09-21 0.68 0.70 0.6684 0.6684 4,720
2018-09-20 0.619 0.68 0.619 0.667 6,311
2018-09-19 0.59 0.605 0.589 0.6005 9,650
2018-09-18 0.4746 0.60 0.47 0.60 33,863
2018-09-17 0.5301 0.54 0.461 0.4611 26,617
2018-09-14 0.58 0.58 0.50 0.5105 35,651
2018-09-13 0.5961 0.5961 0.57 0.58 1,830
2018-09-12 0.70 0.72 0.585 0.595 5,667
2018-09-11 0.73 0.748 0.7138 0.731 9,024

» 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.