$1.54 -0.01 (%) Ocean Power Technologies Inc - NASDAQ

Feb. 8, 2016 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPTT historical data

Date Open High Low Close Volume
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
2/2/20161.581.591.521.5227,662
2/1/20161.591.641.561.6012,233
1/29/20161.691.701.571.6520,272
1/28/20161.571.751.571.7021,093
1/27/20161.661.701.551.5954,018
1/26/20161.701.771.551.74131,357
1/25/20161.622.211.621.80664,131
1/22/20161.551.551.351.5441,775
1/21/20161.601.791.431.55139,413
1/20/20161.282.450.951.631,529,890
1/19/20161.421.431.311.326,975
1/15/20161.411.711.401.4115,906
1/14/20161.591.741.411.448,998
1/13/20161.731.731.401.5826,754
1/12/20161.981.981.701.7510,588
1/11/20161.912.071.821.8215,368
1/8/20162.092.121.781.9127,981
1/7/20162.112.222.002.0711,097
1/6/20162.192.222.022.0619,185
1/5/20162.212.292.092.1419,241
1/4/20162.252.352.082.279,959
12/31/20152.202.302.032.1037,593
12/30/20152.272.392.272.279,288
12/29/20152.302.512.292.3117,349
12/28/20152.262.552.252.3719,320
12/24/20152.292.452.222.2721,305
12/23/20152.162.462.162.3613,674
12/22/20152.412.911.912.16100,690
12/21/20152.472.472.222.2418,644
12/18/20152.422.442.372.403,633
12/17/20152.362.392.352.3514,941
12/16/20152.382.502.362.435,394
12/15/20152.552.572.312.407,920
12/14/20152.602.642.452.5310,998
12/11/20152.452.732.452.6510,475
12/10/20152.752.752.512.609,401
12/9/20152.502.652.502.652,277
12/8/20152.682.702.392.548,317
12/7/20152.502.742.392.418,027
12/4/20152.662.762.562.576,775
12/3/20152.792.822.612.6215,820
12/2/20152.552.982.442.6840,033
12/1/20152.632.632.392.4818,185
11/30/20152.822.902.572.5915,436
11/27/20152.923.122.852.854,391
11/25/20152.903.152.902.9616,646
11/24/20153.193.682.912.9566,903
11/23/20152.463.082.403.0371,544
11/20/20152.442.552.432.443,223
11/19/20152.512.742.432.4310,396
11/18/20152.422.442.422.43727
11/17/20152.492.492.412.441,501
11/16/20152.522.632.412.418,679
11/13/20152.522.522.402.4016,843
11/12/20152.562.582.512.513,260
11/11/20152.622.622.522.533,252
11/10/20152.542.722.542.6020,978
11/9/20152.802.802.512.5119,005
11/6/20152.532.652.502.5813,472
11/5/20152.642.642.552.554,407
11/4/20152.762.772.432.529,219
11/3/20152.702.772.572.774,371
11/2/20152.372.792.372.6816,183
10/30/20152.592.762.312.3122,653
10/29/20154.444.442.502.5721,990
10/28/20150.310.340.300.3070,320
10/27/20150.360.360.310.3120,610
10/26/20150.360.360.340.3446,822
10/23/20150.360.360.310.3365,710
10/22/20150.340.360.340.3528,813
10/21/20150.350.350.340.3529,162
10/20/20150.350.350.330.3335,041
10/19/20150.350.360.340.3541,451
10/16/20150.300.340.300.3450,901
10/15/20150.320.320.300.30142,393
10/14/20150.310.310.310.3139,563
10/13/20150.310.350.310.31126,727
10/12/20150.320.350.310.3155,282
10/9/20150.310.330.300.3226,439
10/8/20150.300.360.300.3190,155
10/7/20150.340.390.310.31114,470
10/6/20150.380.390.280.31236,837
10/5/20150.390.400.350.3782,851
10/2/20150.360.430.330.3871,047
10/1/20150.410.440.340.36141,818
9/30/20150.450.460.400.40178,057
9/29/20150.460.460.450.458,429
9/28/20150.450.480.450.459,978
9/25/20150.450.480.450.4514,475
9/24/20150.490.490.450.4636,078
9/23/20150.480.480.450.4636,187
9/22/20150.470.490.450.4810,425
9/21/20150.490.490.470.4722,717
9/18/20150.480.490.470.4927,872
9/17/20150.470.480.470.479,546
9/16/20150.480.500.460.4648,271
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center