5 DAY PERFORMANCE
-60.78%
1 MONTH PERFORMANCE
-91.60%
3 MONTH PERFORMANCE
-94.77%
6 MONTH PERFORMANCE
-96.46%
YEAR-TO-DATE PERFORMANCE
-95.56%
1 YEAR PERFORMANCE
-97.61%
Ocean Power Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.90 | $0.84 (-7.23%) | $0.91 | $0.84 | 660.91 K | $70.32 M |
| 10/08/2026 | $0.98 | $0.90 (-8.1%) | $0.99 | $0.89 | 861.86 K | $74.14 M |
| 10/07/2026 | $1.10 | $0.96 (-12.6%) | $1.26 | $0.95 | 1.48 M | $79.19 M |
| 10/06/2026 | $0.96 | $1.06 (10.42%) | $1.32 | $0.92 | 3.61 M | $87.31 M |
| 10/05/2026 | $1.02 | $0.96 (-5.94%) | $1.04 | $0.91 | 671.22 K | $79.02 M |
| 10/02/2026 | $1.04 | $1.02 (-1.92%) | $1.11 | $1.00 | 658.83 K | $84.01 M |
| 10/01/2026 | $1.30 | $1.02 (-21.54%) | $1.38 | $1.01 | 911.40 K | $84.01 M |
| 09/30/2026 | $1.40 | $1.34 (-4.29%) | $1.42 | $1.27 | 453.51 K | $110.37 M |
| 09/29/2026 | $1.65 | $1.36 (-17.58%) | $1.66 | $1.35 | 665.10 K | $112.02 M |
| 09/28/2026 | $1.96 | $1.67 (-14.8%) | $1.97 | $1.67 | 547.44 K | $137.55 M |
| 09/25/2026 | $2.10 | $2.01 (-4.29%) | $2.15 | $2.00 | 162.06 K | $165.56 M |
| 09/24/2026 | $2.11 | $2.09 (-0.95%) | $2.29 | $2.05 | 321.46 K | $172.15 M |
| 09/23/2026 | $2.10 | $2.20 (4.76%) | $2.22 | $2.01 | 222.56 K | $181.21 M |
| 09/22/2026 | $2.28 | $2.12 (-7.02%) | $2.31 | $2.11 | 336.59 K | $174.62 M |
| 09/21/2026 | $2.18 | $2.30 (5.5%) | $2.38 | $2.14 | 431.53 K | $189.44 M |
| 09/18/2026 | $1.92 | $2.11 (9.9%) | $2.19 | $1.92 | 567.89 K | $173.79 M |
| 09/17/2026 | $1.89 | $1.93 (2.12%) | $1.99 | $1.82 | 359.39 K | $158.97 M |
| 09/16/2026 | $2.05 | $1.82 (-11.22%) | $2.07 | $1.75 | 792.61 K | $149.91 M |
| 09/15/2026 | $2.54 | $2.05 (-19.29%) | $2.60 | $2.00 | 756.62 K | $168.85 M |
| 09/14/2026 | $3.23 | $2.73 (-15.48%) | $3.23 | $2.45 | 762.60 K | $224.86 M |
| 09/11/2026 | $4.13 | $3.20 (-22.52%) | $4.43 | $2.86 | 2.12 M | $263.57 M |
| 09/10/2026 | $4.72 | $4.80 (1.69%) | $4.87 | $4.58 | 204.38 K | $36.55 M |
| 09/09/2026 | $4.81 | $4.76 (-1.04%) | $4.90 | $4.72 | 145.32 K | $36.25 M |
| 09/08/2026 | $4.80 | $4.85 (1.04%) | $4.98 | $4.56 | 426.27 K | $36.93 M |
| 09/04/2026 | $5.64 | $5.62 (-0.35%) | $5.64 | $5.34 | 114.15 K | $42.80 M |
| 09/03/2026 | $5.10 | $5.83 (14.31%) | $5.95 | $4.94 | 418.14 K | $44.40 M |
| 09/02/2026 | $5.00 | $5.01 (0.2%) | $5.13 | $4.95 | 46.43 K | $38.15 M |
| 09/01/2026 | $5.14 | $5.01 (-2.53%) | $5.15 | $4.92 | 69.45 K | $38.15 M |
| 08/31/2026 | $5.04 | $5.20 (3.17%) | $5.23 | $4.88 | 89.72 K | $39.60 M |
| 08/28/2026 | $5.40 | $5.13 (-5%) | $5.40 | $4.95 | 150.01 K | $39.07 M |
| 08/27/2026 | $5.47 | $5.37 (-1.83%) | $5.50 | $5.25 | 99.76 K | $40.89 M |
| 08/26/2026 | $5.47 | $5.44 (-0.55%) | $5.58 | $5.01 | 177.17 K | $41.43 M |
| 08/25/2026 | $5.44 | $5.59 (2.76%) | $5.69 | $5.34 | 131.46 K | $42.57 M |
| 08/24/2026 | $5.58 | $5.45 (-2.33%) | $5.66 | $5.28 | 130.15 K | $41.50 M |
| 08/21/2026 | $5.72 | $5.53 (-3.32%) | $5.92 | $5.49 | 97.86 K | $42.11 M |
| 08/20/2026 | $5.80 | $5.66 (-2.41%) | $5.85 | $5.31 | 177.62 K | $43.10 M |
| 08/19/2026 | $5.78 | $5.91 (2.25%) | $6.27 | $5.61 | 119.88 K | $45.01 M |
| 08/18/2026 | $5.91 | $5.64 (-4.57%) | $5.96 | $5.43 | 85.90 K | $42.95 M |
| 08/17/2026 | $6.08 | $5.81 (-4.44%) | $6.45 | $5.58 | 205.49 K | $44.25 M |
| 08/14/2026 | $6.15 | $6.21 (0.98%) | $6.21 | $5.96 | 65.42 K | $47.29 M |
| 08/13/2026 | $5.96 | $6.15 (3.19%) | $6.15 | $5.87 | 122.81 K | $46.83 M |
| 08/12/2026 | $6.18 | $6.01 (-2.75%) | $6.26 | $5.85 | 128.57 K | $45.77 M |
| 08/11/2026 | $5.64 | $6.12 (8.51%) | $6.45 | $5.64 | 226.98 K | $46.61 M |
| 08/10/2026 | $5.64 | $5.61 (-0.53%) | $5.72 | $5.48 | 106.83 K | $42.72 M |
| 08/07/2026 | $5.51 | $5.54 (0.54%) | $5.72 | $5.41 | 173.71 K | $42.19 M |
| 08/06/2026 | $5.41 | $5.31 (-1.85%) | $5.56 | $5.28 | 123.51 K | $40.44 M |
| 08/05/2026 | $5.19 | $5.40 (4.05%) | $5.76 | $5.19 | 174.45 K | $41.12 M |
| 08/04/2026 | $5.52 | $5.47 (-0.91%) | $5.70 | $5.31 | 185.73 K | $41.66 M |
| 08/03/2026 | $5.50 | $5.40 (-1.82%) | $5.66 | $5.33 | 195.36 K | $41.12 M |
| 07/31/2026 | $5.46 | $5.43 (-0.55%) | $5.69 | $5.03 | 578.98 K | $41.35 M |
| 07/30/2026 | $4.82 | $4.83 (0.21%) | $5.24 | $4.82 | 209.75 K | $36.78 M |
| 07/29/2026 | $4.50 | $4.61 (2.44%) | $4.89 | $4.35 | 202.76 K | $35.11 M |
| 07/28/2026 | $4.20 | $4.51 (7.38%) | $4.65 | $3.92 | 270.03 K | $34.35 M |
| 07/27/2026 | $4.64 | $4.32 (-6.9%) | $4.76 | $4.31 | 193.71 K | $32.90 M |
| 07/24/2026 | $5.40 | $4.50 (-16.67%) | $5.46 | $4.33 | 521.53 K | $34.27 M |
| 07/23/2026 | $5.40 | $5.51 (2.04%) | $5.51 | $5.34 | 172.54 K | $41.96 M |
| 07/22/2026 | $5.63 | $5.49 (-2.49%) | $5.70 | $5.49 | 69.47 K | $41.81 M |
| 07/21/2026 | $5.70 | $5.70 (0%) | $5.73 | $5.46 | 115.80 K | $43.41 M |
| 07/20/2026 | $6.00 | $5.75 (-4.17%) | $6.15 | $5.61 | 139.69 K | $43.79 M |
| 07/17/2026 | $5.90 | $5.88 (-0.34%) | $6.01 | $5.58 | 210.63 K | $44.78 M |
| 07/16/2026 | $6.30 | $5.91 (-6.19%) | $6.30 | $5.82 | 79.76 K | $45.01 M |
| 07/15/2026 | $6.21 | $6.30 (1.45%) | $6.32 | $6.12 | 101.82 K | $47.98 M |
| 07/14/2026 | $6.53 | $6.01 (-7.96%) | $6.56 | $5.73 | 285.18 K | $45.77 M |
| 07/13/2026 | $6.62 | $6.52 (-1.51%) | $6.81 | $6.49 | 122.56 K | $49.65 M |
| 07/10/2026 | $7.59 | $6.63 (-12.65%) | $7.59 | $6.47 | 286.92 K | $50.49 M |
| 07/09/2026 | $7.55 | $7.65 (1.32%) | $7.74 | $7.43 | 59.87 K | $58.26 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.
