$0.56 +0.02 (%) Ocean Power Technologies Inc - NASDAQ

Mar. 5, 2015 | 10:43 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPTT historical data

Date Open High Low Close Volume
3/4/20150.570.570.540.5435,728
3/3/20150.530.560.520.5549,664
3/2/20150.550.580.510.5365,149
2/27/20150.550.570.510.51140,456
2/26/20150.540.580.520.5490,413
2/25/20150.520.550.510.5558,169
2/24/20150.500.550.500.5235,210
2/23/20150.540.560.500.50119,090
2/20/20150.530.590.530.53620,258
2/19/20150.510.530.500.5246,593
2/18/20150.530.530.500.53106,757
2/17/20150.490.530.490.5279,573
2/13/20150.530.530.490.50132,928
2/12/20150.510.530.500.52164,969
2/11/20150.480.530.450.50551,581
2/10/20150.450.480.440.48128,498
2/9/20150.410.480.410.47191,658
2/6/20150.420.420.400.4297,244
2/5/20150.410.440.400.42244,767
2/4/20150.450.480.390.42186,443
2/3/20150.400.550.390.49531,114
2/2/20150.430.440.390.41127,477
1/30/20150.430.430.400.43209,951
1/29/20150.440.470.390.44206,513
1/28/20150.490.490.430.47130,573
1/27/20150.490.490.470.4853,134
1/26/20150.500.500.450.4966,597
1/23/20150.500.510.450.48212,601
1/22/20150.530.540.460.48425,832
1/21/20150.520.540.480.50147,457
1/20/20150.590.590.480.53312,692
1/16/20150.590.590.570.5738,332
1/15/20150.600.620.560.59119,989
1/14/20150.610.630.560.59281,363
1/13/20150.620.650.580.61215,426
1/12/20150.620.670.590.65452,113
1/9/20150.580.620.560.60175,529
1/8/20150.600.600.570.59242,089
1/7/20150.620.640.580.60174,516
1/6/20150.690.690.600.61338,356
1/5/20150.640.690.610.65370,653
1/2/20150.620.680.610.65421,731
12/31/20140.630.650.600.63553,195
12/30/20140.620.650.600.65150,731
12/29/20140.610.640.610.63136,758
12/26/20140.610.650.590.63459,035
12/24/20140.650.650.600.63112,314
12/23/20140.600.650.590.65396,000
12/22/20140.610.640.610.63134,901
12/19/20140.690.700.610.63237,169
12/18/20140.640.680.550.671,037,605
12/17/20140.550.640.550.62221,907
12/16/20140.630.650.540.54393,372
12/15/20140.670.710.600.65216,089
12/12/20140.720.780.650.65146,970
12/11/20140.830.900.630.71345,245
12/10/20140.920.970.790.84151,272
12/9/20140.930.940.800.90291,698
12/8/20140.970.990.930.9679,655
12/5/20141.001.040.960.9951,711
12/4/20140.931.030.930.98168,716
12/3/20140.981.000.930.9498,134
12/2/20141.011.020.930.97140,163
12/1/20141.011.040.971.01128,658
11/28/20141.061.061.021.0422,006
11/26/20141.041.071.041.0434,100
11/25/20141.041.071.041.0628,731
11/24/20141.071.111.041.0487,013
11/21/20141.051.111.041.0469,355
11/20/20141.051.071.021.06250,086
11/19/20141.081.111.051.0785,306
11/18/20141.071.151.041.10183,549
11/17/20141.201.201.081.1095,157
11/14/20141.021.310.991.17553,886
11/13/20141.031.071.031.0349,685
11/12/20141.041.111.021.0344,419
11/11/20141.021.131.021.0554,546
11/10/20141.081.221.051.06216,336
11/7/20141.051.081.011.0834,771
11/6/20141.021.101.001.0292,225
11/5/20141.041.040.990.9952,111
11/4/20141.091.091.021.0248,259
11/3/20141.011.091.001.04123,623
10/31/20141.011.040.990.9952,119
10/30/20141.001.050.991.0337,979
10/29/20141.071.081.001.0273,328
10/28/20141.041.061.021.0533,219
10/27/20141.001.050.931.02108,198
10/24/20141.001.030.950.9885,843
10/23/20141.051.050.991.02107,168
10/22/20141.041.070.981.0178,948
10/21/20140.961.080.951.03113,057
10/20/20140.980.980.940.9497,985
10/17/20141.031.080.950.98185,745
10/16/20141.061.100.911.06208,625
10/15/20141.061.101.031.05137,750
10/14/20141.061.101.051.0848,877
10/13/20141.111.121.011.07258,956
10/10/20141.131.141.101.1270,560
10/9/20141.241.241.141.15116,794
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center