NYSE American - Nasdaq Real Time Price
USD
Ocean Power Technologies, Inc. (OPTT)
0.4080
-0.0109
(-2.60%)
At close: October 30 at 4:00:00 PM EDT
0.4050
-0.0030
(-0.74%)
After hours: October 30 at 7:58:15 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.4100
0.4200
0.3900
0.4100
0.4100
623,500
Oct 29, 2026
0.4900
0.5000
0.3700
0.4200
0.4200
3,535,500
Oct 28, 2026
0.6500
0.7000
0.6000
0.6800
0.6800
219,700
Oct 27, 2026
0.6000
0.6700
0.5800
0.6400
0.6400
480,100
Oct 26, 2026
0.6900
0.7000
0.6000
0.6000
0.6000
714,000
Oct 23, 2026
0.6500
0.7300
0.6200
0.6900
0.6900
613,500
Oct 22, 2026
0.5600
0.6500
0.5600
0.6500
0.6500
298,700
Oct 21, 2026
0.5700
0.6200
0.5500
0.6100
0.6100
292,700
Oct 20, 2026
0.5700
0.6000
0.5400
0.5500
0.5500
282,900
Oct 19, 2026
0.6300
0.6600
0.5600
0.5800
0.5800
391,800
Oct 16, 2026
0.6800
0.6800
0.5900
0.6100
0.6100
462,400
Oct 15, 2026
0.6500
0.6900
0.6300
0.6900
0.6900
287,500
Oct 14, 2026
0.7100
0.7100
0.6500
0.6600
0.6600
402,100
Oct 13, 2026
0.6900
0.7200
0.6600
0.7200
0.7200
408,200
Oct 12, 2026
0.8200
0.8400
0.6200
0.7000
0.7000
2,032,000
Oct 9, 2026
0.9000
0.9100
0.8300
0.8500
0.8500
878,300
Oct 8, 2026
0.9800
0.9900
0.8900
0.9000
0.9000
859,500
Oct 7, 2026
1.1000
1.2600
0.9500
0.9600
0.9600
1,472,900
Oct 6, 2026
0.9600
1.3200
0.9200
1.0600
1.0600
3,614,500
Oct 5, 2026
1.0200
1.0400
0.9100
0.9600
0.9600
664,200
Oct 2, 2026
1.0400
1.1100
1.0000
1.0200
1.0200
658,800
Oct 1, 2026
1.3000
1.3800
1.0200
1.0200
1.0200
911,400
Sep 30, 2026
1.4000
1.4200
1.2700
1.3400
1.3400
451,400
Sep 29, 2026
1.6500
1.6600
1.3500
1.3600
1.3600
665,100
Sep 28, 2026
1.9600
1.9700
1.6700
1.6700
1.6700
544,100
Sep 25, 2026
2.1000
2.1500
2.0000
2.0100
2.0100
160,900
Sep 24, 2026
2.1100
2.2900
2.0500
2.0900
2.0900
321,000
Sep 23, 2026
2.1000
2.2200
2.0100
2.2000
2.2000
222,400
Sep 22, 2026
2.2800
2.3100
2.1100
2.1200
2.1200
336,000
Sep 21, 2026
2.1800
2.3800
2.1400
2.3000
2.3000
429,800
Sep 18, 2026
1.9200
2.1900
1.9200
2.1100
2.1100
566,100
Sep 17, 2026
1.8900
1.9900
1.8200
1.9300
1.9300
357,300
Sep 16, 2026
2.0500
2.0700
1.7500
1.8200
1.8200
791,900
Sep 15, 2026
2.5400
2.6000
2.0000
2.0500
2.0500
750,000
Sep 14, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
3.2300
3.2300
2.4500
2.7300
2.7300
762,600
Sep 11, 2026
4.2000
4.5000
3.0000
3.3000
3.3000
2,118,700
Sep 10, 2026
4.8000
4.8000
4.5000
4.8000
4.8000
204,383
Sep 9, 2026
4.8000
4.8000
4.8000
4.8000
4.8000
145,323
Sep 8, 2026
4.8000
5.1000
4.5000
4.8000
4.8000
426,273
Sep 4, 2026
5.7000
5.7000
5.4000
5.7000
5.7000
114,147
Sep 3, 2026
5.1000
6.0000
4.8000
5.7000
5.7000
418,140
Sep 2, 2026
5.1000
5.1000
5.1000
5.1000
5.1000
46,433
Sep 1, 2026
5.1000
5.1000
4.8000
5.1000
5.1000
69,447
Aug 31, 2026
5.1000
5.1000
4.8000
5.1000
5.1000
89,533
Aug 28, 2026
5.4000
5.4000
5.1000
5.1000
5.1000
150,007
Aug 27, 2026
5.4000
5.4000
5.4000
5.4000
5.4000
99,760
Aug 26, 2026
5.4000
5.7000
5.1000
5.4000
5.4000
177,173
Aug 25, 2026
5.4000
5.7000
5.4000
5.7000
5.7000
131,463
Aug 24, 2026
5.7000
5.7000
5.4000
5.4000
5.4000
130,147
Aug 21, 2026
5.7000
6.0000
5.4000
5.4000
5.4000
97,860
Aug 20, 2026
5.7000
5.7000
5.4000
5.7000
5.7000
177,623
Aug 19, 2026
5.7000
6.3000
5.7000
6.0000
6.0000
119,877
Aug 18, 2026
6.0000
6.0000
5.4000
5.7000
5.7000
85,900
Aug 17, 2026
6.0000
6.6000
5.7000
5.7000
5.7000
205,490
Aug 14, 2026
6.3000
6.3000
6.0000
6.3000
6.3000
65,420
Aug 13, 2026
6.0000
6.3000
6.0000
6.3000
6.3000
122,810
Aug 12, 2026
6.3000
6.3000
6.0000
6.0000
6.0000
128,570
Aug 11, 2026
5.7000
6.6000
5.7000
6.0000
6.0000
226,977
Aug 10, 2026
5.7000
5.7000
5.4000
5.7000
5.7000
106,827
Aug 7, 2026
5.4000
5.7000
5.4000
5.4000
5.4000
173,713
Aug 6, 2026
5.4000
5.7000
5.4000
5.4000
5.4000
123,510
Aug 5, 2026
5.1000
5.7000
5.1000
5.4000
5.4000
174,447
Aug 4, 2026
5.4000
5.7000
5.4000
5.4000
5.4000
185,727
Aug 3, 2026
5.4000
5.7000
5.4000
5.4000
5.4000
195,357
Jul 31, 2026
5.4000
5.7000
5.1000
5.4000
5.4000
578,983
Jul 30, 2026
4.8000
5.1000
4.8000
4.8000
4.8000
209,750
Jul 29, 2026
4.5000
4.8000
4.5000
4.5000
4.5000
202,757
Jul 28, 2026
4.2000
4.5000
3.9000
4.5000
4.5000
270,027
Jul 27, 2026
4.5000
4.8000
4.2000
4.2000
4.2000
193,713
Jul 24, 2026
5.4000
5.4000
4.2000
4.5000
4.5000
521,527
Jul 23, 2026
5.4000
5.4000
5.4000
5.4000
5.4000
172,540
Jul 22, 2026
5.7000
5.7000
5.4000
5.4000
5.4000
69,467
Jul 21, 2026
5.7000
5.7000
5.4000
5.7000
5.7000
115,800
Jul 20, 2026
6.0000
6.0000
5.7000
5.7000
5.7000
139,690
Jul 17, 2026
6.0000
6.0000
5.7000
6.0000
6.0000
210,627
Jul 16, 2026
6.3000
6.3000
5.7000
6.0000
6.0000
79,760
Jul 15, 2026
6.3000
6.3000
6.0000
6.3000
6.3000
101,823
Jul 14, 2026
6.6000
6.6000
5.7000
6.0000
6.0000
285,183
Jul 13, 2026
6.6000
6.9000
6.6000
6.6000
6.6000
122,557
Jul 10, 2026
7.5000
7.5000
6.6000
6.6000
6.6000
286,913
Jul 9, 2026
7.5000
7.8000
7.5000
7.8000
7.8000
59,870
Jul 8, 2026
7.5000
7.5000
7.2000
7.5000
7.5000
68,503
Jul 7, 2026
8.1000
8.1000
7.5000
7.5000
7.5000
154,790
Jul 6, 2026
7.8000
8.1000
7.8000
7.8000
7.8000
69,877
Jul 2, 2026
8.4000
8.4000
7.5000
7.8000
7.8000
91,233
Jul 1, 2026
7.8000
8.4000
7.8000
8.1000
8.1000
84,603
Jun 30, 2026
8.1000
8.1000
7.8000
7.8000
7.8000
75,537
Jun 29, 2026
7.8000
8.1000
7.5000
8.1000
8.1000
66,833
Jun 26, 2026
7.2000
7.8000
7.2000
7.5000
7.5000
68,977
Jun 25, 2026
8.1000
8.1000
7.2000
7.5000
7.5000
140,657
Jun 24, 2026
8.4000
8.4000
7.8000
7.8000
7.8000
145,293
Jun 23, 2026
8.4000
8.4000
8.1000
8.4000
8.4000
116,747
Jun 22, 2026
8.7000
9.0000
8.4000
8.4000
8.4000
94,403
Jun 18, 2026
8.4000
8.7000
8.4000
8.7000
8.7000
108,027
Jun 17, 2026
8.7000
8.7000
8.4000
8.4000
8.4000
114,027
Jun 16, 2026
8.7000
8.7000
8.4000
8.4000
8.4000
133,483
Jun 15, 2026
8.7000
9.0000
8.4000
8.7000
8.7000
216,030
Jun 12, 2026
8.7000
8.7000
8.1000
8.1000
8.1000
161,140
Jun 11, 2026
8.4000
9.0000
8.4000
9.0000
9.0000
166,117
Jun 10, 2026
8.4000
8.7000
8.1000
8.1000
8.1000
152,880
Jun 9, 2026
9.0000
9.3000
8.1000
8.4000
8.4000
366,663
Jun 8, 2026
8.7000
9.0000
8.7000
9.0000
9.0000
259,847
Jun 5, 2026
9.6000
9.6000
8.7000
8.7000
8.7000
1,053,730
Jun 4, 2026
11.4000
12.0000
11.4000
11.7000
11.7000
74,210
Jun 3, 2026
12.9000
13.2000
11.7000
12.0000
12.0000
247,063
Jun 2, 2026
11.7000
12.9000
11.4000
12.6000
12.6000
302,853
Jun 1, 2026
11.7000
11.7000
11.4000
11.7000
11.7000
106,793
May 29, 2026
12.0000
12.3000
11.1000
11.4000
11.4000
134,723
May 28, 2026
11.1000
11.7000
11.1000
11.7000
11.7000
172,437
May 27, 2026
10.8000
11.1000
10.5000
11.1000
11.1000
75,753
May 26, 2026
10.8000
11.4000
10.5000
10.5000
10.5000
136,387
May 22, 2026
10.2000
10.8000
10.2000
10.8000
10.8000
109,063
May 21, 2026
9.9000
10.5000
9.9000
9.9000
9.9000
74,620
May 20, 2026
9.6000
10.2000
9.3000
9.9000
9.9000
109,010
May 19, 2026
9.6000
9.9000
9.6000
9.6000
9.6000
70,147
May 18, 2026
10.2000
10.2000
9.3000
9.6000
9.6000
120,690
May 15, 2026
10.2000
10.2000
10.2000
10.2000
10.2000
95,547
May 14, 2026
10.2000
10.2000
9.9000
10.2000
10.2000
100,597
May 13, 2026
10.5000
10.5000
10.2000
10.2000
10.2000
80,853
May 12, 2026
10.5000
10.5000
10.2000
10.5000
10.5000
96,543
May 11, 2026
10.5000
10.8000
10.5000
10.8000
10.8000
96,783
May 8, 2026
10.5000
10.5000
10.5000
10.5000
10.5000
84,100
May 7, 2026
10.8000
11.1000
10.5000
10.5000
10.5000
97,950
May 6, 2026
10.5000
10.8000
10.5000
10.8000
10.8000
68,270
May 5, 2026
10.8000
10.8000
10.5000
10.5000
10.5000
72,663
May 4, 2026
10.8000
11.1000
10.8000
10.8000
10.8000
95,707
May 1, 2026
10.8000
11.1000
10.8000
11.1000
11.1000
48,707
Apr 30, 2026
10.5000
11.1000
10.5000
10.8000
10.8000
60,833
Apr 29, 2026
10.5000
10.5000
10.2000
10.5000
10.5000
76,907
Apr 28, 2026
11.1000
11.1000
10.5000
10.5000
10.5000
97,810
Apr 27, 2026
11.1000
11.1000
10.8000
11.1000
11.1000
82,047
Apr 24, 2026
11.1000
11.4000
10.8000
11.1000
11.1000
107,600
Apr 23, 2026
11.4000
11.4000
10.5000
10.8000
10.8000
149,310
Apr 22, 2026
11.1000
11.4000
11.1000
11.4000
11.4000
127,213
Apr 21, 2026
11.4000
11.7000
10.8000
11.1000
11.1000
144,990
Apr 20, 2026
11.4000
11.4000
11.1000
11.4000
11.4000
79,520
Apr 17, 2026
12.0000
12.3000
11.4000
11.4000
11.4000
141,380
Apr 16, 2026
11.4000
11.7000
11.1000
11.4000
11.4000
114,800
Apr 15, 2026
11.4000
11.7000
11.1000
11.4000
11.4000
132,687
Apr 14, 2026
11.7000
12.0000
11.4000
11.4000
11.4000
84,893
Apr 13, 2026
10.8000
11.7000
10.8000
11.4000
11.4000
103,580
Apr 10, 2026
11.4000
11.4000
10.8000
10.8000
10.8000
70,770
Apr 9, 2026
11.1000
11.4000
10.8000
11.4000
11.4000
56,970
Apr 8, 2026
11.1000
11.4000
10.8000
11.1000
11.1000
75,020
Apr 7, 2026
11.1000
11.1000
10.5000
10.8000
10.8000
90,760
Apr 6, 2026
10.8000
11.7000
10.8000
11.1000
11.1000
91,723
Apr 2, 2026
10.2000
11.1000
9.9000
11.1000
11.1000
96,293
Apr 1, 2026
10.8000
10.8000
10.2000
10.5000
10.5000
172,080
Mar 31, 2026
10.2000
10.5000
9.9000
10.5000
10.5000
161,637
Mar 30, 2026
10.2000
10.2000
9.6000
9.9000
9.9000
119,943
Mar 27, 2026
10.8000
10.8000
9.6000
9.9000
9.9000
201,657
Mar 26, 2026
11.1000
11.4000
10.5000
10.5000
10.5000
169,737
Mar 25, 2026
11.4000
11.4000
11.1000
11.4000
11.4000
138,033
Mar 24, 2026
11.4000
11.4000
11.1000
11.1000
11.1000
213,997
Mar 23, 2026
10.8000
11.1000
10.5000
11.1000
11.1000
109,503
Mar 20, 2026
11.4000
11.4000
10.2000
10.2000
10.2000
126,867
Mar 19, 2026
10.5000
11.4000
10.2000
10.8000
10.8000
178,707
Mar 18, 2026
12.0000
12.0000
10.5000
10.5000
10.5000
353,293
Mar 17, 2026
12.6000
12.6000
11.7000
11.7000
11.7000
214,773
Mar 16, 2026
12.0000
12.6000
11.7000
12.3000
12.3000
224,833
Mar 13, 2026
12.3000
12.3000
10.8000
11.4000
11.4000
449,867
Mar 12, 2026
12.9000
12.9000
12.3000
12.3000
12.3000
182,660
Mar 11, 2026
13.2000
14.4000
12.3000
12.9000
12.9000
682,270
Mar 10, 2026
12.0000
15.6000
12.0000
14.7000
14.7000
1,481,950
Mar 9, 2026
12.0000
12.0000
11.4000
12.0000
12.0000
123,657
Mar 6, 2026
12.3000
12.9000
12.3000
12.3000
12.3000
131,180
Mar 5, 2026
12.6000
12.9000
12.0000
12.3000
12.3000
123,877
Mar 4, 2026
12.6000
13.2000
12.6000
12.6000
12.6000
211,753
Mar 3, 2026
12.0000
12.6000
12.0000
12.3000
12.3000
149,367
Mar 2, 2026
12.0000
12.9000
12.0000
12.6000
12.6000
239,917
Feb 27, 2026
12.0000
12.6000
11.7000
11.7000
11.7000
136,223
Feb 26, 2026
12.3000
12.6000
12.0000
12.0000
12.0000
148,420
Feb 25, 2026
12.6000
12.9000
12.3000
12.3000
12.3000
91,483
Feb 24, 2026
12.9000
13.2000
12.3000
12.6000
12.6000
151,227
Feb 23, 2026
12.3000
13.2000
12.0000
13.2000
13.2000
209,090
Feb 20, 2026
12.6000
12.6000
12.3000
12.6000
12.6000
116,617
Feb 19, 2026
12.6000
12.9000
12.3000
12.6000
12.6000
93,167
Feb 18, 2026
12.6000
12.9000
12.6000
12.9000
12.9000
134,143
Feb 17, 2026
12.9000
12.9000
12.3000
12.9000
12.9000
95,567
Feb 13, 2026
13.2000
13.5000
12.6000
13.2000
13.2000
103,187
Feb 12, 2026
13.5000
13.5000
12.9000
12.9000
12.9000
96,370
Feb 11, 2026
13.8000
14.1000
12.9000
13.5000
13.5000
124,643
Feb 10, 2026
14.1000
14.7000
13.5000
13.5000
13.5000
151,857
Feb 9, 2026
14.1000
14.4000
13.5000
14.1000
14.1000
207,113
Feb 6, 2026
12.9000
14.1000
12.9000
13.8000
13.8000
163,847
Feb 5, 2026
12.9000
13.2000
12.3000
12.6000
12.6000
232,827
Feb 4, 2026
14.4000
14.7000
12.9000
13.5000
13.5000
278,953
Feb 3, 2026
14.4000
15.3000
13.2000
14.1000
14.1000
299,100
Feb 2, 2026
15.0000
15.3000
14.1000
14.4000
14.4000
303,950
Jan 30, 2026
16.5000
16.5000
15.0000
15.0000
15.0000
397,980
Jan 29, 2026
18.6000
18.6000
15.6000
16.8000
16.8000
655,373
Jan 28, 2026
21.0000
21.6000
18.0000
19.2000
19.2000
979,560
Jan 27, 2026
16.5000
21.0000
15.6000
21.0000
21.0000
1,894,960
Jan 26, 2026
18.0000
21.6000
16.5000
17.1000
17.1000
7,773,530
Jan 23, 2026
13.8000
14.7000
12.9000
13.8000
13.8000
453,890
Jan 22, 2026
12.3000
12.9000
11.7000
12.9000
12.9000
218,397
Jan 21, 2026
12.3000
12.6000
11.4000
12.0000
12.0000
169,563
Jan 20, 2026
12.3000
12.6000
12.0000
12.3000
12.3000
205,737
Jan 16, 2026
12.6000
12.9000
12.3000
12.6000
12.6000
138,947
Jan 15, 2026
13.5000
13.5000
12.6000
12.9000
12.9000
248,887
Jan 14, 2026
13.8000
14.1000
12.6000
13.5000
13.5000
294,567
Jan 13, 2026
15.3000
15.6000
13.8000
14.1000
14.1000
253,763
Jan 12, 2026
15.3000
16.5000
14.1000
14.4000
14.4000
468,327
Jan 9, 2026
16.2000
16.2000
13.8000
14.4000
14.4000
570,190
Jan 8, 2026
13.2000
17.1000
12.9000
15.9000
15.9000
1,471,823
Jan 7, 2026
13.8000
13.8000
12.6000
12.9000
12.9000
614,713
Jan 6, 2026
12.9000
13.8000
11.1000
12.9000
12.9000
3,054,723
Jan 5, 2026
10.2000
10.5000
9.9000
10.2000
10.2000
164,240
Jan 2, 2026
9.6000
9.6000
9.3000
9.6000
9.6000
112,113
Dec 31, 2025
0.3000
0.3200
0.3000
0.3000
0.3000
3,875,200
Dec 30, 2025
0.3100
0.3300
0.2900
0.2900
0.2900
7,558,600
Dec 29, 2025
0.3400
0.3400
0.3000
0.3100
0.3100
6,684,500
Dec 26, 2025
0.3400
0.3500
0.3300
0.3400
0.3400
2,589,800
Dec 24, 2025
0.3400
0.3500
0.3300
0.3400
0.3400
2,193,200
Dec 23, 2025
0.3500
0.3700
0.3500
0.3500
0.3500
2,191,000
Dec 22, 2025
0.3800
0.3800
0.3500
0.3600
0.3600
3,848,500
Dec 19, 2025
0.3400
0.3600
0.3400
0.3500
0.3500
2,929,100
Dec 18, 2025
0.3400
0.3500
0.3300
0.3400
0.3400
2,863,400
Dec 17, 2025
0.3500
0.3500
0.3300
0.3300
0.3300
4,263,500
Dec 16, 2025
0.3300
0.3700
0.3200
0.3400
0.3400
8,546,300
Dec 15, 2025
0.3600
0.3800
0.3000
0.3000
0.3000
21,773,500
Dec 12, 2025
0.4600
0.4600
0.4200
0.4200
0.4200
2,607,900
Dec 11, 2025
0.4400
0.4500
0.4300
0.4500
0.4500
1,862,800
Dec 10, 2025
0.4300
0.4400
0.4200
0.4200
0.4200
2,408,400
Dec 9, 2025
0.4200
0.4300
0.4200
0.4300
0.4300
1,611,100
Dec 8, 2025
0.4200
0.4300
0.4100
0.4200
0.4200
1,723,000
Dec 5, 2025
0.4400
0.4500
0.4100
0.4200
0.4200
2,256,400
Dec 4, 2025
0.4400
0.4500
0.4300
0.4400
0.4400
2,425,200
Dec 3, 2025
0.4100
0.4500
0.4000
0.4400
0.4400
3,292,500
Dec 2, 2025
0.4100
0.4200
0.4100
0.4100
0.4100
1,223,600
Dec 1, 2025
0.4200
0.4200
0.4100
0.4100
0.4100
1,820,600
Nov 28, 2025
0.4200
0.4400
0.4200
0.4300
0.4300
1,444,200
Nov 26, 2025
0.4300
0.4400
0.4200
0.4200
0.4200
2,615,100
Nov 25, 2025
0.4100
0.4400
0.4000
0.4300
0.4300
5,990,300
Nov 24, 2025
0.4100
0.4200
0.4100
0.4100
0.4100
2,194,100
Nov 21, 2025
0.3800
0.4100
0.3800
0.4100
0.4100
2,900,800
Nov 20, 2025
0.4300
0.4400
0.3700
0.3800
0.3800
4,470,600
Nov 19, 2025
0.4300
0.4400
0.4200
0.4200
0.4200
2,062,000
Nov 18, 2025
0.4100
0.4400
0.4100
0.4300
0.4300
1,850,300
Nov 17, 2025
0.4300
0.4400
0.4200
0.4200
0.4200
2,325,300
Nov 14, 2025
0.4300
0.4600
0.4100
0.4300
0.4300
2,857,300
Nov 13, 2025
0.4600
0.4600
0.4400
0.4400
0.4400
3,724,700
Nov 12, 2025
0.4500
0.4600
0.4400
0.4500
0.4500
3,716,800
Nov 11, 2025
0.4500
0.4500
0.4300
0.4400
0.4400
1,837,600
Nov 10, 2025
0.4600
0.4700
0.4500
0.4500
0.4500
4,172,300
Nov 7, 2025
0.4100
0.4500
0.4000
0.4400
0.4400
4,177,900
Nov 6, 2025
0.4700
0.4700
0.4200
0.4200
0.4200
4,303,300
Nov 5, 2025
0.4500
0.4800
0.4400
0.4600
0.4600
5,038,300
Nov 4, 2025
0.4700
0.4700
0.4300
0.4300
0.4300
7,522,800
Nov 3, 2025
0.5100
0.5100
0.4700
0.4700
0.4700
9,765,800
Oct 31, 2025
0.5100
0.5200
0.5100
0.5100
0.5100
3,360,000
