$0.55 +0.01 (%) Ocean Power Technologies Inc - NASDAQ

Jul. 30, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPTT historical data

Date Open High Low Close Volume
7/29/20150.520.560.510.5442,806
7/28/20150.550.550.510.5332,023
7/27/20150.540.560.510.5133,479
7/24/20150.560.560.540.5625,580
7/23/20150.540.550.530.5433,942
7/22/20150.520.550.510.5334,843
7/21/20150.550.550.520.5325,399
7/20/20150.520.550.510.5268,747
7/17/20150.530.550.530.5315,627
7/16/20150.600.600.520.53286,702
7/15/20150.600.620.590.5947,221
7/14/20150.630.630.600.6178,371
7/13/20150.530.640.510.60429,008
7/10/20150.530.560.530.5347,937
7/9/20150.560.560.520.5477,748
7/8/20150.530.570.500.5078,801
7/7/20150.600.630.520.53152,709
7/6/20150.520.580.510.5763,040
7/2/20150.550.550.500.5148,723
7/1/20150.500.560.500.5352,319
6/30/20150.520.520.510.5228,273
6/29/20150.500.530.500.5120,834
6/26/20150.520.550.490.50129,699
6/25/20150.550.580.520.5295,378
6/24/20150.560.580.560.5643,619
6/23/20150.550.560.550.5644,859
6/22/20150.560.560.550.5522,109
6/19/20150.540.560.540.5423,908
6/18/20150.600.600.540.5532,199
6/17/20150.650.650.540.57367,054
6/16/20150.600.620.540.61524,071
6/15/20150.520.540.490.49121,931
6/12/20150.530.570.500.51124,638
6/11/20150.560.580.530.53101,150
6/10/20150.560.580.550.5584,147
6/9/20150.580.600.560.5818,762
6/8/20150.580.600.560.5779,072
6/5/20150.580.580.570.5746,855
6/4/20150.600.620.560.58175,373
6/3/20150.590.630.590.59206,531
6/2/20150.700.710.570.59502,363
6/1/20150.720.730.670.6783,892
5/29/20150.710.730.670.7180,904
5/28/20150.700.720.670.7165,623
5/27/20150.670.730.660.6696,053
5/26/20150.660.750.660.70111,028
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!