Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ocean Power Tech Inc
(NY:
OPTT
)
0.1837
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
1.080
1.120
1.050
1.060
147,687
+0.00(+0.00%)
Apr 28, 2022
1.060
1.085
1.040
1.060
153,439
+0.00(+0.00%)
Apr 27, 2022
1.050
1.090
1.040
1.060
272,588
-0.01(-0.93%)
Apr 26, 2022
1.110
1.120
1.051
1.070
187,804
-0.03(-2.73%)
Apr 25, 2022
1.070
1.110
1.060
1.100
130,940
+0.01(+0.92%)
Apr 22, 2022
1.130
1.135
1.060
1.090
198,417
-0.02(-1.80%)
Apr 21, 2022
1.220
1.300
1.110
1.110
291,357
-0.08(-6.72%)
Apr 20, 2022
1.240
1.240
1.190
1.190
136,068
-0.04(-3.25%)
Apr 19, 2022
1.200
1.230
1.180
1.230
226,022
+0.03(+2.50%)
Apr 18, 2022
1.250
1.290
1.160
1.200
220,389
-0.04(-3.23%)
Apr 14, 2022
1.280
1.310
1.220
1.240
186,494
-0.04(-3.13%)
Apr 13, 2022
1.280
1.280
1.250
1.280
118,369
+0.01(+0.79%)
Apr 12, 2022
1.240
1.320
1.240
1.270
288,928
+0.02(+1.60%)
Apr 11, 2022
1.240
1.270
1.200
1.250
232,253
+0.00(+0.00%)
Apr 08, 2022
1.320
1.320
1.240
1.250
143,168
-0.04(-3.10%)
Apr 07, 2022
1.340
1.340
1.270
1.290
209,650
-0.02(-1.53%)
Apr 06, 2022
1.340
1.360
1.280
1.310
315,325
-0.05(-3.68%)
Apr 05, 2022
1.430
1.450
1.345
1.360
327,099
-0.09(-6.21%)
Apr 04, 2022
1.380
1.450
1.370
1.450
298,448
+0.06(+4.32%)
Apr 01, 2022
1.430
1.479
1.390
1.390
175,863
-0.02(-1.42%)
Mar 31, 2022
1.480
1.490
1.410
1.410
379,013
-0.07(-4.73%)
Mar 30, 2022
1.510
1.530
1.440
1.480
339,059
-0.04(-2.63%)
Mar 29, 2022
1.500
1.550
1.470
1.520
236,516
+0.02(+1.33%)
Mar 28, 2022
1.510
1.510
1.430
1.500
387,556
+0.01(+0.67%)
Mar 25, 2022
1.530
1.540
1.470
1.490
281,210
-0.02(-1.32%)
Mar 24, 2022
1.500
1.530
1.490
1.510
480,118
+0.00(+0.00%)
Mar 23, 2022
1.540
1.570
1.480
1.510
430,068
-0.03(-1.95%)
Mar 22, 2022
1.540
1.580
1.514
1.540
440,584
+0.01(+0.65%)
Mar 21, 2022
1.470
1.560
1.470
1.530
458,566
+0.07(+4.79%)
Mar 18, 2022
1.490
1.550
1.460
1.460
521,195
-0.05(-3.31%)
Mar 17, 2022
1.430
1.530
1.410
1.510
540,863
+0.11(+7.86%)
Mar 16, 2022
1.350
1.450
1.345
1.400
376,438
+0.05(+3.70%)
Mar 15, 2022
1.270
1.350
1.240
1.350
344,686
+0.05(+3.85%)
Mar 14, 2022
1.430
1.450
1.260
1.300
923,360
-0.14(-9.72%)
Mar 11, 2022
1.650
1.670
1.440
1.440
788,097
-0.21(-12.73%)
Mar 10, 2022
1.490
1.670
1.490
1.650
1,481,392
+0.16(+10.74%)
Mar 09, 2022
1.670
1.670
1.400
1.490
1,064,942
-0.16(-9.70%)
Mar 08, 2022
1.400
1.890
1.400
1.650
7,726,706
+0.32(+24.06%)
Mar 07, 2022
1.220
1.400
1.220
1.330
1,613,503
+0.14(+11.76%)
Mar 04, 2022
1.240
1.250
1.150
1.190
802,929
-0.05(-4.03%)
Mar 03, 2022
1.380
1.380
1.240
1.240
585,794
-0.08(-6.06%)
Mar 02, 2022
1.230
1.380
1.190
1.320
1,273,684
+0.12(+10.00%)
Mar 01, 2022
1.260
1.295
1.200
1.200
413,911
-0.11(-8.40%)
Feb 28, 2022
1.260
1.340
1.191
1.310
772,357
+0.05(+3.97%)
Feb 25, 2022
1.150
1.300
1.220
1.260
1,237,613
+0.10(+8.62%)
Feb 24, 2022
1.050
1.170
1.041
1.160
887,204
-0.01(-0.85%)
Feb 23, 2022
1.050
1.250
1.040
1.170
1,726,888
+0.15(+14.71%)
Feb 22, 2022
1.040
1.070
1.020
1.020
404,057
-0.04(-3.77%)
Feb 18, 2022
1.060
0
-0.01(-0.93%)
Feb 17, 2022
1.110
1.130
1.060
1.070
227,665
-0.05(-4.46%)
Feb 16, 2022
1.090
1.137
1.080
1.120
187,586
+0.01(+0.90%)
Feb 15, 2022
1.050
1.126
1.050
1.110
281,115
+0.09(+8.82%)
Feb 14, 2022
1.000
1.050
1.000
1.020
179,622
-0.02(-1.92%)
Feb 11, 2022
1.060
1.100
1.010
1.040
268,030
-0.02(-1.89%)
Feb 10, 2022
1.050
1.120
1.050
1.060
280,046
-0.03(-2.75%)
Feb 09, 2022
1.030
1.100
1.030
1.090
313,862
+0.07(+6.86%)
Feb 08, 2022
1.010
1.040
1.000
1.020
392,989
-0.01(-0.97%)
Feb 07, 2022
1.080
1.110
1.010
1.030
996,775
-0.04(-3.74%)
Feb 04, 2022
1.050
1.090
1.030
1.070
301,739
+0.02(+1.90%)
Feb 03, 2022
1.070
1.040
1.050
288,235
-0.06(-5.41%)
Feb 02, 2022
1.180
1.180
1.100
1.110
241,575
-0.04(-3.48%)
Feb 01, 2022
1.130
1.210
1.125
1.150
376,213
+0.02(+1.77%)
Jan 31, 2022
1.050
1.130
322,288
+0.08(+7.62%)
Jan 28, 2022
1.010
1.050
1.000
1.050
340,139
+0.03(+2.94%)
Jan 27, 2022
1.080
1.100
1.000
1.020
556,292
-0.05(-4.67%)
Jan 26, 2022
1.090
1.190
1.070
1.070
590,570
+0.02(+1.90%)
Jan 25, 2022
1.030
1.080
1.020
1.050
247,779
+0.00(+0.00%)
Jan 24, 2022
0.9900
1.050
0.9260
1.050
1,260,188
-0.03(-2.78%)
Jan 21, 2022
1.110
1.140
1.070
1.080
736,754
-0.05(-4.42%)
Jan 20, 2022
1.200
1.250
1.130
1.130
581,617
-0.07(-5.83%)
Jan 19, 2022
1.260
1.280
1.170
1.200
688,153
-0.06(-4.76%)
Jan 18, 2022
1.260
1.320
1.260
1.260
415,599
-0.05(-3.82%)
Jan 14, 2022
1.310
0
-0.01(-0.76%)
Jan 13, 2022
1.410
1.410
1.310
1.320
441,613
-0.03(-2.22%)
Jan 12, 2022
1.390
1.428
1.350
1.350
315,455
-0.04(-2.88%)
Jan 11, 2022
1.330
1.415
1.320
1.390
430,744
+0.04(+2.96%)
Jan 10, 2022
1.400
1.420
1.305
1.350
821,631
-0.06(-4.26%)
Jan 07, 2022
1.420
1.480
1.400
1.410
416,568
-0.01(-0.70%)
Jan 06, 2022
1.500
1.500
1.380
1.420
546,933
-0.06(-4.05%)
Jan 05, 2022
1.530
1.560
1.460
1.480
735,374
-0.06(-3.90%)
Jan 04, 2022
1.580
1.595
1.505
1.540
592,057
-0.04(-2.53%)
Jan 03, 2022
1.500
1.590
1.470
1.580
652,203
+0.10(+6.76%)
Dec 31, 2021
1.540
1.600
1.480
1.480
1,410,423
-0.09(-5.73%)
Dec 30, 2021
1.560
1.650
1.541
1.570
776,580
+0.01(+0.64%)
Dec 29, 2021
1.600
1.611
1.540
1.560
959,062
-0.05(-3.11%)
Dec 28, 2021
1.670
1.700
1.600
1.610
840,273
-0.08(-4.73%)
Dec 27, 2021
1.740
1.751
1.675
1.690
824,410
-0.08(-4.52%)
Dec 23, 2021
1.760
1.820
1.745
1.770
463,796
-0.01(-0.56%)
Dec 22, 2021
1.780
1.820
1.754
1.780
443,227
-0.01(-0.56%)
Dec 21, 2021
1.840
1.860
1.770
1.790
397,394
-0.01(-0.56%)
Dec 20, 2021
1.870
1.890
1.790
1.800
888,597
-0.13(-6.74%)
Dec 17, 2021
1.980
2.060
1.865
1.930
5,739,855
-0.01(-0.52%)
Dec 16, 2021
1.900
1.980
1.845
1.940
1,625,370
+0.04(+2.11%)
Dec 15, 2021
1.860
1.920
1.650
1.900
1,885,627
+0.17(+9.83%)
Dec 14, 2021
1.790
1.880
1.730
1.730
1,471,290
-0.11(-5.98%)
Dec 13, 2021
1.660
1.880
1.620
1.840
3,355,287
+0.21(+12.88%)
Dec 10, 2021
1.640
1.690
1.610
1.630
397,110
-0.01(-0.61%)
Dec 09, 2021
1.720
1.750
1.620
1.640
758,431
-0.12(-6.82%)
Dec 08, 2021
1.700
1.870
1.670
1.760
1,550,044
+0.02(+1.15%)
Dec 07, 2021
1.690
1.750
1.675
1.740
696,794
+0.09(+5.45%)
Dec 06, 2021
1.600
1.680
1.510
1.650
965,279
+0.05(+3.12%)
Dec 03, 2021
1.740
1.770
1.570
1.600
1,351,640
-0.14(-8.05%)
Dec 02, 2021
1.770
1.840
1.720
1.740
690,787
-0.04(-2.25%)
Dec 01, 2021
1.940
1.950
1.760
1.780
1,091,219
-0.24(-11.88%)
Nov 30, 2021
1.770
2.020
1.710
2.020
2,776,973
+0.24(+13.48%)
Nov 29, 2021
1.780
1.830
1.740
1.780
814,760
-0.04(-2.20%)
Nov 26, 2021
1.810
1.840
1.740
1.820
857,462
-0.03(-1.62%)
Nov 24, 2021
1.810
1.870
1.750
1.850
803,481
+0.02(+1.09%)
Nov 23, 2021
1.830
1.880
1.710
1.830
1,015,118
-0.01(-0.54%)
Nov 22, 2021
1.860
1.870
1.710
1.840
1,696,795
-0.02(-1.08%)
Nov 19, 2021
1.870
1.920
1.850
1.860
818,765
+0.01(+0.54%)
Nov 18, 2021
1.970
1.880
1.840
1.850
1,556,995
-0.09(-4.64%)
Nov 17, 2021
2.060
2.060
1.920
1.940
1,461,454
-0.09(-4.43%)
Nov 16, 2021
2.090
2.100
2.000
2.030
1,813,492
-0.06(-2.87%)
Nov 15, 2021
2.090
2.130
2.070
2.090
764,424
-0.01(-0.48%)
Nov 12, 2021
2.100
2.110
2.060
2.100
510,795
+0.01(+0.48%)
Nov 11, 2021
2.050
2.130
2.050
2.090
971,425
+0.03(+1.46%)
Nov 10, 2021
2.160
2.060
1,187,507
-0.11(-5.07%)
Nov 09, 2021
2.270
2.280
2.120
2.170
1,514,395
-0.13(-5.65%)
Nov 08, 2021
2.130
2.380
2.130
2.300
2,869,207
+0.18(+8.49%)
Nov 05, 2021
2.150
2.180
2.100
2.120
610,505
-0.06(-2.75%)
Nov 04, 2021
2.190
2.209
2.150
2.180
660,797
-0.03(-1.36%)
Nov 03, 2021
2.200
2.280
2.160
2.210
851,991
-0.02(-0.90%)
Nov 02, 2021
2.270
2.270
2.190
2.230
792,992
-0.02(-0.89%)
Nov 01, 2021
2.150
2.280
2.200
2.250
1,333,549
+0.12(+5.63%)
Oct 29, 2021
2.220
2.240
2.120
2.130
1,021,478
-0.06(-2.74%)
Oct 28, 2021
2.040
2.310
2.020
2.190
5,786,711
+0.17(+8.42%)
Oct 27, 2021
2.040
2.065
2.000
2.020
673,604
-0.02(-0.98%)
Oct 26, 2021
2.090
2.040
704,484
-0.05(-2.39%)
Oct 25, 2021
2.010
2.140
2.010
2.090
1,575,338
+0.05(+2.45%)
Oct 22, 2021
2.100
2.105
1.990
2.040
1,222,703
-0.08(-3.77%)
Oct 21, 2021
2.140
2.190
2.100
2.120
743,350
-0.06(-2.75%)
Oct 20, 2021
2.140
2.210
2.120
2.180
644,442
+0.02(+0.93%)
Oct 19, 2021
2.100
2.165
2.070
2.160
775,473
+0.05(+2.37%)
Oct 18, 2021
2.070
2.140
2.070
2.110
541,682
+0.02(+0.96%)
Oct 15, 2021
2.170
2.170
2.065
2.090
798,236
-0.04(-1.88%)
Oct 14, 2021
2.140
2.280
2.100
2.130
2,765,393
+0.01(+0.47%)
Oct 13, 2021
2.100
2.130
2.040
2.120
668,384
+0.05(+2.42%)
Oct 12, 2021
2.030
2.100
2.010
2.070
733,065
+0.07(+3.50%)
Oct 11, 2021
2.060
2.110
2.000
2.000
1,032,153
-0.05(-2.44%)
Oct 08, 2021
2.090
2.150
2.040
2.050
800,876
-0.04(-1.91%)
Oct 07, 2021
2.000
2.140
2.000
2.090
1,524,180
+0.10(+5.03%)
Oct 06, 2021
1.990
2.070
1.960
1.990
1,120,820
-0.02(-1.00%)
Oct 05, 2021
2.150
2.230
1.980
2.010
2,616,137
-0.17(-7.80%)
Oct 04, 2021
2.240
2.255
2.140
2.180
1,923,895
-0.09(-3.96%)
Oct 01, 2021
2.310
2.340
2.201
2.270
1,903,762
-0.05(-2.16%)
Sep 30, 2021
2.280
2.428
2.190
2.320
2,487,927
+0.07(+3.11%)
Sep 29, 2021
2.420
2.760
2.230
2.250
9,380,740
-0.16(-6.64%)
Sep 28, 2021
2.220
2.465
2.160
2.410
4,352,847
+0.17(+7.59%)
Sep 27, 2021
2.140
2.290
2.105
2.240
1,336,262
+0.11(+5.16%)
Sep 24, 2021
2.290
2.310
2.120
2.130
1,521,651
-0.17(-7.39%)
Sep 23, 2021
2.250
2.350
2.170
2.300
1,994,088
+0.08(+3.60%)
Sep 22, 2021
2.100
2.280
2.085
2.220
1,990,952
+0.08(+3.74%)
Sep 21, 2021
2.140
2.160
2.070
2.140
1,109,447
+0.08(+3.88%)
Sep 20, 2021
2.110
2.150
2.050
2.060
1,609,730
-0.22(-9.65%)
Sep 17, 2021
1.950
2.300
1.930
2.280
8,567,466
+0.36(+18.75%)
Sep 16, 2021
1.880
1.938
1.850
1.920
1,047,425
+0.02(+1.05%)
Sep 15, 2021
1.900
1.915
1.810
1.900
1,073,226
+0.02(+1.06%)
Sep 14, 2021
2.020
2.020
1.850
1.880
1,420,382
-0.10(-5.05%)
Sep 13, 2021
1.950
2.020
1.890
1.980
1,037,882
+0.05(+2.59%)
Sep 10, 2021
2.010
2.030
1.920
1.930
620,931
-0.04(-2.03%)
Sep 09, 2021
1.940
2.047
1.940
1.970
931,025
-0.02(-1.01%)
Sep 08, 2021
2.010
2.010
1.910
1.990
1,036,570
-0.03(-1.49%)
Sep 07, 2021
2.070
2.128
2.000
2.020
763,516
-0.06(-2.88%)
Sep 03, 2021
2.210
2.260
2.080
2.080
1,265,484
-0.13(-5.88%)
Sep 02, 2021
2.230
2.320
2.190
2.210
1,065,772
+0.00(+0.00%)
Sep 01, 2021
2.200
2.265
2.170
2.210
796,937
-0.01(-0.45%)
Aug 31, 2021
2.190
2.270
2.150
2.220
961,823
+0.07(+3.26%)
Aug 30, 2021
2.260
2.260
2.120
2.150
987,229
-0.03(-1.38%)
Aug 27, 2021
2.020
2.200
2.020
2.180
1,232,537
+0.12(+5.83%)
Aug 26, 2021
2.040
2.145
2.030
2.060
848,548
-0.03(-1.44%)
Aug 25, 2021
2.080
2.150
2.060
2.090
840,177
-0.01(-0.48%)
Aug 24, 2021
2.050
2.120
2.010
2.100
1,051,174
+0.06(+2.94%)
Aug 23, 2021
1.920
2.050
1.910
2.040
1,381,366
+0.12(+6.25%)
Aug 20, 2021
1.900
1.952
1.880
1.920
1,414,092
-0.02(-1.03%)
Aug 19, 2021
2.070
2.100
1.910
1.940
1,518,900
-0.04(-2.02%)
Aug 18, 2021
1.940
2.270
1.870
1.980
8,436,362
+0.08(+4.21%)
Aug 17, 2021
1.910
2.100
1.867
1.900
4,715,388
+0.03(+1.60%)
Aug 16, 2021
1.940
1.940
1.850
1.870
840,399
-0.04(-2.09%)
Aug 13, 2021
2.020
2.020
1.900
1.910
849,765
-0.13(-6.37%)
Aug 12, 2021
2.020
2.050
1.960
2.040
552,691
-0.03(-1.45%)
Aug 11, 2021
2.120
2.120
1.980
2.070
813,043
-0.04(-1.90%)
Aug 10, 2021
2.030
2.120
1.980
2.110
1,049,188
+0.10(+4.98%)
Aug 09, 2021
1.910
2.040
1.890
2.010
1,214,434
+0.09(+4.69%)
Aug 06, 2021
1.960
2.030
1.884
1.920
1,240,944
-0.01(-0.52%)
Aug 05, 2021
1.880
1.965
1.850
1.930
717,435
+0.04(+2.12%)
Aug 04, 2021
1.900
1.970
1.890
1.890
571,086
-0.01(-0.53%)
Aug 03, 2021
1.950
1.970
1.870
1.900
624,699
-0.01(-0.52%)
Aug 02, 2021
2.000
2.000
1.900
1.910
710,848
-0.06(-3.05%)
Jul 30, 2021
1.930
1.990
1.920
1.970
645,707
+0.02(+1.03%)
Jul 29, 2021
1.990
2.040
1.950
1.950
545,937
-0.05(-2.50%)
Jul 28, 2021
1.940
2.050
1.940
2.000
734,669
+0.05(+2.56%)
Jul 27, 2021
2.000
2.000
1.860
1.950
1,155,187
-0.05(-2.50%)
Jul 26, 2021
1.950
2.040
1.930
2.000
737,760
+0.03(+1.52%)
Jul 23, 2021
1.980
2.000
1.920
1.970
630,649
-0.02(-1.01%)
Jul 22, 2021
2.080
2.090
1.970
1.990
704,843
-0.07(-3.40%)
Jul 21, 2021
2.080
2.140
2.030
2.060
1,173,346
-0.04(-1.90%)
Jul 20, 2021
1.950
2.120
1.860
2.100
1,807,808
+0.21(+11.11%)
Jul 19, 2021
1.790
1.960
1.760
1.890
1,684,374
-0.02(-1.05%)
Jul 16, 2021
2.000
2.010
1.910
1.910
978,684
-0.09(-4.50%)
Jul 15, 2021
2.020
2.120
1.950
2.000
1,643,823
+0.00(+0.00%)
Jul 14, 2021
2.130
2.160
2.000
2.000
1,814,697
-0.13(-6.10%)
Jul 13, 2021
2.190
2.230
2.110
2.130
1,579,871
-0.08(-3.62%)
Jul 12, 2021
2.300
2.305
2.170
2.210
1,390,887
-0.10(-4.33%)
Jul 09, 2021
2.350
2.350
2.240
2.310
1,534,076
-0.02(-0.86%)
Jul 08, 2021
2.350
2.400
2.280
2.330
1,597,656
-0.10(-4.12%)
Jul 07, 2021
2.860
2.890
2.360
2.430
4,094,507
-0.40(-14.13%)
Jul 06, 2021
2.800
2.970
2.680
2.830
6,081,573
-0.13(-4.39%)
Jul 02, 2021
2.600
3.280
2.600
2.960
45,451,216
+0.50(+20.33%)
Jul 01, 2021
2.470
2.490
2.360
2.460
1,668,773
-0.04(-1.60%)
Jun 30, 2021
2.510
2.570
2.463
2.500
752,781
-0.04(-1.57%)
Jun 29, 2021
2.650
2.660
2.500
2.540
1,013,598
-0.07(-2.68%)
Jun 28, 2021
2.540
2.690
2.540
2.610
1,676,412
+0.06(+2.35%)
Jun 25, 2021
2.520
2.600
2.500
2.550
1,100,718
+0.02(+0.79%)
Jun 24, 2021
2.650
2.680
2.500
2.530
1,278,882
-0.11(-4.17%)
Jun 23, 2021
2.470
2.640
2.440
2.640
1,900,409
+0.19(+7.76%)
Jun 22, 2021
2.340
2.450
2.300
2.450
1,316,028
+0.08(+3.38%)
Jun 21, 2021
2.410
2.430
2.260
2.370
1,462,965
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.