5 DAY PERFORMANCE
+221.23%
1 MONTH PERFORMANCE
+102.52%
3 MONTH PERFORMANCE
+375.35%
6 MONTH PERFORMANCE
+726.06%
YEAR-TO-DATE PERFORMANCE
+57.84%
1 YEAR PERFORMANCE
+449.68%
Ocean Power Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.52 | $0.51 (-1.92%) | $0.54 | $0.49 | 4.20 M | $54.88 M |
| 03/11/2025 | $0.44 | $0.48 (9.11%) | $0.49 | $0.43 | 3.06 M | $52.04 M |
| 03/10/2025 | $0.50 | $0.45 (-8.94%) | $0.50 | $0.45 | 4.59 M | $49.10 M |
| 03/07/2025 | $0.50 | $0.50 (-0.4%) | $0.52 | $0.47 | 3.75 M | $54.33 M |
| 03/06/2025 | $0.54 | $0.51 (-6.67%) | $0.55 | $0.50 | 3.50 M | $54.76 M |
| 03/05/2025 | $0.57 | $0.55 (-3.47%) | $0.58 | $0.52 | 3.07 M | $59.94 M |
| 03/04/2025 | $0.50 | $0.51 (2.34%) | $0.54 | $0.47 | 7.15 M | $55.47 M |
| 03/03/2025 | $0.61 | $0.54 (-11.45%) | $0.61 | $0.53 | 4.55 M | $58.12 M |
| 02/28/2025 | $0.58 | $0.60 (3.82%) | $0.61 | $0.55 | 2.82 M | $64.84 M |
| 02/27/2025 | $0.66 | $0.59 (-11.36%) | $0.67 | $0.58 | 3.00 M | $63.41 M |
| 02/26/2025 | $0.65 | $0.64 (-0.42%) | $0.69 | $0.64 | 3.65 M | $69.63 M |
| 02/25/2025 | $0.60 | $0.63 (5.08%) | $0.64 | $0.53 | 10.47 M | $68.41 M |
| 02/24/2025 | $0.66 | $0.62 (-5.66%) | $0.67 | $0.60 | 5.88 M | $67.53 M |
| 02/21/2025 | $0.70 | $0.64 (-7.93%) | $0.73 | $0.64 | 5.62 M | $69.85 M |
| 02/20/2025 | $0.69 | $0.68 (-1.61%) | $0.71 | $0.66 | 3.92 M | $74.07 M |
| 02/19/2025 | $0.71 | $0.70 (-1.8%) | $0.74 | $0.69 | 3.84 M | $75.88 M |
| 02/18/2025 | $0.72 | $0.71 (-1.57%) | $0.73 | $0.69 | 5.40 M | $76.82 M |
| 02/14/2025 | $0.79 | $0.74 (-6.15%) | $0.80 | $0.73 | 6.49 M | $80.54 M |
| 02/13/2025 | $0.80 | $0.80 (-0.67%) | $0.83 | $0.77 | 5.49 M | $86.18 M |
| 02/12/2025 | $0.75 | $0.80 (6.53%) | $0.80 | $0.74 | 5.68 M | $86.26 M |
| 02/11/2025 | $0.79 | $0.75 (-4.54%) | $0.81 | $0.75 | 6.81 M | $81.74 M |
| 02/10/2025 | $0.83 | $0.80 (-3.73%) | $0.87 | $0.78 | 9.92 M | $86.19 M |
| 02/07/2025 | $0.85 | $0.83 (-2.78%) | $0.92 | $0.80 | 10.36 M | $89.58 M |
| 02/06/2025 | $0.89 | $0.85 (-5.02%) | $0.98 | $0.83 | 19.76 M | $92.09 M |
| 02/05/2025 | $0.77 | $0.91 (18%) | $0.92 | $0.76 | 32.60 M | $98.63 M |
| 02/04/2025 | $0.66 | $0.74 (12.3%) | $0.77 | $0.66 | 13.35 M | $80.46 M |
| 02/03/2025 | $0.58 | $0.67 (15.77%) | $0.71 | $0.55 | 13.14 M | $73.07 M |
| 01/31/2025 | $0.74 | $0.66 (-11.56%) | $0.75 | $0.65 | 20.25 M | $71.10 M |
| 01/30/2025 | $0.67 | $0.64 (-4.01%) | $0.69 | $0.62 | 11.23 M | $69.28 M |
| 01/29/2025 | $0.65 | $0.67 (2.78%) | $0.76 | $0.65 | 13.05 M | $72.88 M |
| 01/28/2025 | $0.79 | $0.70 (-11.94%) | $0.80 | $0.67 | 16.75 M | $75.41 M |
| 01/27/2025 | $0.81 | $0.80 (-1.21%) | $0.88 | $0.75 | 11.60 M | $86.74 M |
| 01/24/2025 | $0.87 | $0.85 (-3.16%) | $0.89 | $0.77 | 16.11 M | $91.67 M |
| 01/23/2025 | $0.93 | $0.84 (-9.62%) | $0.95 | $0.83 | 17.80 M | $91.11 M |
| 01/22/2025 | $0.95 | $0.95 (0.54%) | $1.02 | $0.93 | 19.42 M | $103.02 M |
| 01/21/2025 | $0.93 | $0.92 (-1.04%) | $0.99 | $0.88 | 16.90 M | $99.26 M |
| 01/17/2025 | $0.94 | $0.92 (-2.49%) | $1.04 | $0.85 | 18.43 M | $99.39 M |
| 01/16/2025 | $0.86 | $0.99 (15.37%) | $1.03 | $0.83 | 26.41 M | $107.31 M |
| 01/15/2025 | $0.90 | $0.86 (-4.68%) | $0.95 | $0.83 | 26.03 M | $93.05 M |
| 01/14/2025 | $0.86 | $0.89 (2.6%) | $0.99 | $0.82 | 28.92 M | $96.09 M |
| 01/13/2025 | $1.03 | $0.76 (-26.05%) | $1.05 | $0.74 | 38.10 M | $82.57 M |
| 01/10/2025 | $1.11 | $1.15 (3.6%) | $1.24 | $1.08 | 19.46 M | $124.66 M |
| 01/08/2025 | $1.27 | $1.07 (-15.75%) | $1.27 | $0.98 | 30.61 M | $115.98 M |
| 01/07/2025 | $1.42 | $1.41 (-0.7%) | $1.60 | $1.25 | 35.94 M | $152.84 M |
| 01/06/2025 | $1.20 | $1.61 (34.17%) | $1.75 | $1.10 | 81.13 M | $174.52 M |
| 01/03/2025 | $0.94 | $1.11 (18.07%) | $1.15 | $0.87 | 39.86 M | $120.32 M |
| 01/02/2025 | $0.92 | $1.01 (9.39%) | $1.01 | $0.85 | 47.93 M | $109.48 M |
| 12/31/2024 | $1.11 | $1.02 (-8.11%) | $1.37 | $0.73 | 172.07 M | $110.56 M |
| 12/30/2024 | $0.56 | $0.88 (58.53%) | $0.95 | $0.51 | 299.19 M | $95.39 M |
| 12/27/2024 | $0.56 | $0.48 (-14.09%) | $0.63 | $0.45 | 81.96 M | $51.68 M |
| 12/26/2024 | $0.35 | $0.45 (29.46%) | $0.47 | $0.34 | 92.72 M | $49.11 M |
| 12/24/2024 | $0.34 | $0.33 (-3.32%) | $0.34 | $0.32 | 4.30 M | $35.63 M |
| 12/23/2024 | $0.34 | $0.33 (-0.98%) | $0.35 | $0.33 | 15.86 M | $36.20 M |
| 12/20/2024 | $0.31 | $0.34 (8.23%) | $0.34 | $0.29 | 13.07 M | $36.37 M |
| 12/19/2024 | $0.34 | $0.31 (-7.73%) | $0.34 | $0.30 | 13.54 M | $33.75 M |
| 12/18/2024 | $0.29 | $0.32 (8.97%) | $0.35 | $0.29 | 24.12 M | $34.37 M |
| 12/17/2024 | $0.32 | $0.29 (-9.94%) | $0.32 | $0.27 | 18.17 M | $31.24 M |
| 12/16/2024 | $0.36 | $0.32 (-11.11%) | $0.39 | $0.31 | 35.69 M | $34.69 M |
| 12/13/2024 | $0.29 | $0.34 (15.16%) | $0.34 | $0.29 | 29.13 M | $36.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
