$2.72 -0.12 (%) Ocean Power Technologies Inc - NASDAQ

Jun. 27, 2016 | 11:00 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPTT historical data

Date Open High Low Close Volume
6/24/20162.802.952.692.8379,391
6/23/20163.073.142.943.0564,455
6/22/20163.143.183.023.0849,587
6/21/20163.163.293.053.1564,022
6/20/20163.163.303.163.1857,752
6/17/20163.213.323.153.1781,570
6/16/20163.353.353.103.2085,674
6/15/20163.513.783.333.39331,731
6/14/20163.343.643.233.50185,568
6/13/20163.503.503.303.37111,689
6/10/20163.363.743.313.55245,424
6/9/20163.443.473.223.39142,159
6/8/20163.643.803.173.49447,628
6/7/20164.544.623.623.70832,073
6/6/20163.874.553.784.491,418,865
6/3/20164.054.133.703.93682,378
6/2/20165.755.923.944.173,826,574
6/1/20161.656.791.656.0421,990,980
5/31/20161.571.571.461.532,912
5/27/20161.551.581.551.561,485
5/26/20161.461.551.461.533,995
5/25/20161.451.541.411.499,434
5/24/20161.441.561.391.4421,954
5/23/20161.511.521.421.5213,721
5/20/20161.471.571.461.474,238
5/19/20161.391.511.391.4918,156
5/18/20161.551.601.371.4210,177
5/17/20161.691.691.551.561,935
5/16/20161.591.591.501.546,020
5/13/20161.491.651.491.575,477
5/12/20161.521.521.491.491,945
5/11/20161.481.521.481.524,823
5/10/20161.501.541.481.485,727
5/9/20161.621.621.481.5210,690
5/6/20161.571.741.551.6010,846
5/5/20161.591.721.481.577,256
5/4/20161.551.681.441.5420,171
5/3/20161.831.831.551.5743,040
5/2/20161.902.011.661.7651,148
4/29/20161.962.001.891.8913,293
4/28/20161.972.011.931.974,797
4/27/20161.962.031.952.033,640
4/26/20161.962.081.931.9725,033
4/25/20161.901.981.901.987,591
4/22/20161.881.971.881.939,249
4/21/20161.881.931.771.8826,687
4/20/20162.002.001.771.8326,672
4/19/20161.912.001.901.9310,049
4/18/20161.772.051.771.8428,004
4/15/20161.761.881.761.7725,318
4/14/20162.102.171.891.9322,353
4/13/20162.312.321.952.1023,851
4/12/20162.362.362.262.312,142
4/11/20162.332.382.252.305,605
4/8/20162.452.452.302.306,347
4/7/20162.302.402.252.2711,086
4/6/20162.342.432.342.353,250
4/5/20162.412.412.362.375,208
4/4/20162.252.482.252.3817,541
4/1/20162.322.352.252.2817,174
3/31/20162.402.472.132.3244,768
3/30/20162.352.472.272.4116,500
3/29/20162.352.402.262.3311,121
3/28/20162.242.402.242.299,074
3/24/20162.392.432.232.2591,694
3/23/20162.372.472.102.3499,692
3/22/20162.342.432.342.357,683
3/21/20162.442.472.372.374,323
3/18/20162.472.472.442.4612,529
3/17/20162.372.472.322.477,162
3/16/20162.142.402.112.324,507
3/15/20162.422.422.002.1339,522
3/14/20162.582.622.412.4413,589
3/11/20162.782.782.362.6466,479
3/10/20162.292.862.232.70225,954
3/9/20162.292.291.952.1261,036
3/8/20161.662.331.632.07201,009
3/7/20161.541.621.491.6219,985
3/4/20161.541.551.491.528,766
3/3/20161.491.501.421.506,314
3/2/20161.361.491.361.499,490
3/1/20161.311.361.311.355,273
2/29/20161.361.361.321.362,818
2/26/20161.421.421.331.406,183
2/25/20161.271.401.271.405,013
2/24/20161.451.451.341.3712,096
2/23/20161.501.501.431.431,495
2/22/20161.531.541.411.5111,479
2/19/20161.501.581.411.5021,549
2/18/20161.471.581.471.567,392
2/17/20161.451.581.251.46150,139
2/16/20161.511.571.261.3817,391
2/12/20161.501.541.491.527,368
2/11/20161.551.551.501.5222,823
2/10/20161.551.581.501.574,750
2/9/20161.541.571.511.5717,257
2/8/20161.521.571.521.5416,461
2/5/20161.561.581.551.551,961
2/4/20161.531.591.531.5811,295
2/3/20161.501.621.501.5526,979
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center