5 DAY PERFORMANCE
+36.13%
1 MONTH PERFORMANCE
+24.72%
3 MONTH PERFORMANCE
+8.19%
6 MONTH PERFORMANCE
+4.43%
YEAR-TO-DATE PERFORMANCE
-44.56%
1 YEAR PERFORMANCE
+90.79%
Ocean Power Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $0.42 | $0.43 (2.41%) | $0.43 | $0.42 | 278.41 K | |
| 12/09/2025 | $0.42 | $0.43 (2.6%) | $0.43 | $0.42 | 1.61 M | $737.19 M |
| 12/08/2025 | $0.42 | $0.42 (-0.69%) | $0.43 | $0.41 | 1.72 M | $717.82 M |
| 12/05/2025 | $0.44 | $0.42 (-6.36%) | $0.45 | $0.41 | 2.26 M | $718.51 M |
| 12/04/2025 | $0.44 | $0.44 (0%) | $0.45 | $0.43 | 2.43 M | $761.06 M |
| 12/03/2025 | $0.41 | $0.44 (7.16%) | $0.45 | $0.40 | 3.29 M | $761.41 M |
| 12/02/2025 | $0.41 | $0.41 (-1.2%) | $0.42 | $0.41 | 1.22 M | $700.70 M |
| 12/01/2025 | $0.42 | $0.41 (-2.64%) | $0.42 | $0.41 | 1.82 M | $707.96 M |
| 11/28/2025 | $0.42 | $0.43 (0.78%) | $0.44 | $0.42 | 1.44 M | $743.77 M |
| 11/26/2025 | $0.43 | $0.42 (-2.33%) | $0.44 | $0.42 | 2.62 M | $726.47 M |
| 11/25/2025 | $0.41 | $0.43 (4.66%) | $0.44 | $0.40 | 5.99 M | $745.67 M |
| 11/24/2025 | $0.41 | $0.41 (1.15%) | $0.42 | $0.41 | 2.19 M | $717.65 M |
| 11/21/2025 | $0.38 | $0.41 (6.49%) | $0.41 | $0.38 | 2.90 M | $700.87 M |
| 11/20/2025 | $0.43 | $0.38 (-12.33%) | $0.44 | $0.37 | 4.47 M | $652.09 M |
| 11/19/2025 | $0.43 | $0.42 (-2.88%) | $0.44 | $0.42 | 2.06 M | $729.93 M |
| 11/18/2025 | $0.41 | $0.43 (5.51%) | $0.44 | $0.41 | 1.85 M | $752.07 M |
| 11/17/2025 | $0.43 | $0.42 (-2.67%) | $0.44 | $0.42 | 2.33 M | $723.88 M |
| 11/14/2025 | $0.43 | $0.43 (0.49%) | $0.46 | $0.41 | 2.86 M | $751.38 M |
| 11/13/2025 | $0.46 | $0.44 (-2.77%) | $0.46 | $0.44 | 3.72 M | $765.22 M |
| 11/12/2025 | $0.45 | $0.45 (0.02%) | $0.46 | $0.44 | 3.72 M | $778.36 M |
| 11/11/2025 | $0.45 | $0.44 (-0.94%) | $0.45 | $0.43 | 1.84 M | $761.06 M |
| 11/10/2025 | $0.46 | $0.45 (-1.54%) | $0.47 | $0.45 | 4.17 M | $778.36 M |
| 11/07/2025 | $0.41 | $0.44 (7.83%) | $0.45 | $0.40 | 4.18 M | $766.77 M |
| 11/06/2025 | $0.47 | $0.42 (-9.98%) | $0.47 | $0.42 | 4.30 M | $731.83 M |
| 11/05/2025 | $0.45 | $0.46 (2.48%) | $0.48 | $0.44 | 5.04 M | $801.54 M |
| 11/04/2025 | $0.47 | $0.43 (-8.47%) | $0.47 | $0.43 | 7.52 M | $743.77 M |
| 11/03/2025 | $0.51 | $0.47 (-8.67%) | $0.51 | $0.47 | 9.77 M | $805.69 M |
| 10/31/2025 | $0.51 | $0.51 (-0.63%) | $0.52 | $0.51 | 3.36 M | $882.14 M |
| 10/30/2025 | $0.52 | $0.50 (-2%) | $0.53 | $0.50 | 4.54 M | $872.98 M |
| 10/29/2025 | $0.53 | $0.52 (-2.93%) | $0.54 | $0.52 | 4.85 M | $893.04 M |
| 10/28/2025 | $0.52 | $0.53 (2.5%) | $0.55 | $0.51 | 9.15 M | $921.93 M |
| 10/27/2025 | $0.54 | $0.52 (-3.31%) | $0.54 | $0.52 | 5.35 M | $903.07 M |
| 10/24/2025 | $0.52 | $0.52 (-0.55%) | $0.55 | $0.52 | 5.97 M | $899.44 M |
| 10/23/2025 | $0.49 | $0.51 (3%) | $0.56 | $0.49 | 15.97 M | $880.07 M |
| 10/22/2025 | $0.52 | $0.48 (-6.27%) | $0.52 | $0.48 | 10.73 M | $838.21 M |
| 10/21/2025 | $0.54 | $0.52 (-3.75%) | $0.54 | $0.52 | 4.81 M | $902.03 M |
| 10/20/2025 | $0.53 | $0.55 (3.8%) | $0.56 | $0.53 | 6.18 M | $949.60 M |
| 10/17/2025 | $0.52 | $0.52 (0%) | $0.53 | $0.51 | 4.52 M | $899.44 M |
| 10/16/2025 | $0.56 | $0.52 (-7.05%) | $0.56 | $0.52 | 5.27 M | $900.30 M |
| 10/15/2025 | $0.60 | $0.56 (-6.5%) | $0.60 | $0.54 | 8.35 M | $964.82 M |
| 10/14/2025 | $0.53 | $0.58 (10.69%) | $0.61 | $0.52 | 10.23 M | $1.01 B |
| 10/13/2025 | $0.54 | $0.54 (-0.72%) | $0.54 | $0.52 | 4.64 M | $929.71 M |
| 10/10/2025 | $0.56 | $0.52 (-7.16%) | $0.56 | $0.52 | 7.42 M | $899.27 M |
| 10/09/2025 | $0.58 | $0.56 (-3.09%) | $0.58 | $0.55 | 8.50 M | $964.30 M |
| 10/08/2025 | $0.60 | $0.57 (-5.25%) | $0.61 | $0.56 | 14.07 M | $983.33 M |
| 10/07/2025 | $0.61 | $0.57 (-5.42%) | $0.62 | $0.54 | 18.94 M | $990.59 M |
| 10/06/2025 | $0.58 | $0.67 (14.26%) | $0.67 | $0.57 | 21.73 M | $1.15 B |
| 10/03/2025 | $0.54 | $0.56 (4.39%) | $0.60 | $0.53 | 17.96 M | $975.03 M |
| 10/02/2025 | $0.51 | $0.52 (2.07%) | $0.52 | $0.51 | 4.43 M | $902.55 M |
| 10/01/2025 | $0.50 | $0.51 (1.11%) | $0.51 | $0.50 | 1.96 M | $881.62 M |
| 09/30/2025 | $0.51 | $0.50 (-0.94%) | $0.51 | $0.50 | 3.23 M | $871.25 M |
| 09/29/2025 | $0.52 | $0.51 (-2.95%) | $0.54 | $0.50 | 3.29 M | $875.22 M |
| 09/26/2025 | $0.55 | $0.52 (-4.94%) | $0.55 | $0.52 | 2.67 M | $899.44 M |
| 09/25/2025 | $0.55 | $0.54 (-2.71%) | $0.57 | $0.52 | 5.91 M | $930.23 M |
| 09/24/2025 | $0.51 | $0.55 (7.36%) | $0.58 | $0.51 | 14.22 M | $951.50 M |
| 09/23/2025 | $0.51 | $0.50 (-1.78%) | $0.52 | $0.49 | 4.46 M | $869.17 M |
| 09/22/2025 | $0.51 | $0.52 (1.8%) | $0.52 | $0.50 | 4.55 M | $890.96 M |
| 09/19/2025 | $0.50 | $0.53 (4.72%) | $0.53 | $0.50 | 4.34 M | $913.45 M |
| 09/18/2025 | $0.51 | $0.51 (0.1%) | $0.53 | $0.50 | 4.12 M | $880.93 M |
| 09/17/2025 | $0.50 | $0.51 (1.61%) | $0.51 | $0.49 | 4.10 M | $882.14 M |
| 09/16/2025 | $0.51 | $0.49 (-3.18%) | $0.51 | $0.47 | 9.35 M | $847.55 M |
| 09/15/2025 | $0.58 | $0.55 (-4.7%) | $0.61 | $0.54 | 13.19 M | $951.33 M |
| 09/12/2025 | $0.58 | $0.57 (-0.17%) | $0.58 | $0.54 | 6.63 M | $728.49 M |
| 09/11/2025 | $0.54 | $0.57 (6.5%) | $0.58 | $0.53 | 6.50 M | $725.95 M |
| 09/10/2025 | $0.51 | $0.52 (2.89%) | $0.54 | $0.50 | 5.41 M | $663.38 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.
