$0.69 -0.05 (%) Ocean Power Technologies Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPTT historical data

Date Open High Low Close Volume
5/22/20150.720.750.650.69404,285
5/21/20150.790.790.730.73156,109
5/20/20150.840.850.740.79374,958
5/19/20150.790.850.710.82364,134
5/18/20150.660.850.660.811,678,287
5/15/20150.650.670.630.65230,925
5/14/20150.650.680.620.63126,479
5/13/20150.650.650.610.6252,336
5/12/20150.600.670.580.6489,860
5/11/20150.580.610.580.6093,093
5/8/20150.580.590.580.5822,300
5/7/20150.570.600.560.6048,560
5/6/20150.600.600.560.5749,642
5/5/20150.560.580.560.5758,308
5/4/20150.560.580.560.5622,672
5/1/20150.570.580.560.56133,693
4/30/20150.560.590.560.5664,097
4/29/20150.580.590.560.57122,761
4/28/20150.580.600.570.5820,409
4/27/20150.590.610.560.5854,527
4/24/20150.590.610.590.6047,974
4/23/20150.620.630.590.59117,368
4/22/20150.600.620.580.5866,408
4/21/20150.630.660.580.59237,070
4/20/20150.580.680.580.66495,364
4/17/20150.560.640.560.60285,673
4/16/20150.560.590.560.58130,810
4/15/20150.580.590.560.56102,397
4/14/20150.580.580.550.5894,808
4/13/20150.600.600.550.5772,778
4/10/20150.570.620.550.5888,887
4/9/20150.580.580.540.57179,190
4/8/20150.520.700.520.591,189,179
4/7/20150.490.490.480.4828,265
4/6/20150.480.490.470.4963,914
4/2/20150.490.490.450.4813,792
4/1/20150.480.490.450.4724,043
3/31/20150.480.500.450.4834,332
3/30/20150.480.500.450.4954,120
3/27/20150.450.500.450.4749,777
3/26/20150.500.500.450.4523,102
3/25/20150.470.510.450.4745,560
3/24/20150.470.510.460.4963,750
3/23/20150.460.510.460.4820,424
3/20/20150.500.550.460.49325,623
3/19/20150.480.500.450.4991,432
3/18/20150.430.490.420.49135,931
3/17/20150.450.460.410.4144,523
3/16/20150.430.480.430.44165,968
3/13/20150.540.540.450.46287,681
3/12/20150.540.560.520.5243,548
3/11/20150.600.610.510.52304,229
3/10/20150.630.630.570.58333,029
3/9/20150.590.630.580.62244,353
3/6/20150.570.600.570.58153,710
3/5/20150.560.600.530.57109,836
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center