MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OPTT — Ocean Power Technologies, Inc.
NYSE AmericanOcean Power Technologies, Inc.
$0.96
-0.10(-9.30%)
- O
- 1.10
- H
- 1.26
- L
- 0.95
- V
- 1.47M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.96
Period Return+123.58%
Period High$3.23
Period Low$0.10
Avg Daily Volume6.45M
Total Trading Days365
OPTT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.10 | $1.26 | $0.95 | $0.96 | $-0.10 | -9.30% | 1,466,449 | $1.06 | $0.95 $1.26 |
| Oct 6, 2026 | $0.96 | $1.32 | $0.92 | $1.06 | +$0.10 | +10.49% | 3,614,431 | $1.09 | $0.92 $1.32 |
| Oct 5, 2026 | $1.02 | $1.04 | $0.91 | $0.96 | $-0.06 | -5.94% | 671,225 | $0.97 | $0.91 $1.04 |
| Oct 2, 2026 | $1.04 | $1.11 | $1.00 | $1.02 | +$0.00 | +0.00% | 658,826 | $1.04 | $1.00 $1.11 |
| Oct 1, 2026 | $1.30 | $1.38 | $1.02 | $1.02 | $-0.32 | -23.88% | 911,378 | $1.14 | $1.02 $1.38 |
| Sep 30, 2026 | $1.40 | $1.42 | $1.27 | $1.34 | $-0.02 | -1.47% | 453,513 | $1.33 | $1.27 $1.42 |
| Sep 29, 2026 | $1.65 | $1.66 | $1.35 | $1.36 | $-0.31 | -18.56% | 665,098 | $1.45 | $1.35 $1.66 |
| Sep 28, 2026 | $1.96 | $1.97 | $1.67 | $1.67 | $-0.34 | -16.92% | 547,435 | $1.76 | $1.67 $1.97 |
| Sep 25, 2026 | $2.10 | $2.15 | $2.00 | $2.01 | $-0.08 | -3.83% | 162,061 | $2.04 | $2.00 $2.15 |
| Sep 24, 2026 | $2.11 | $2.29 | $2.05 | $2.09 | $-0.11 | -5.00% | 321,459 | $2.13 | $2.05 $2.29 |
| Sep 23, 2026 | $2.10 | $2.22 | $2.01 | $2.20 | +$0.08 | +3.77% | 222,562 | $2.08 | $2.01 $2.22 |
| Sep 22, 2026 | $2.28 | $2.31 | $2.11 | $2.12 | $-0.18 | -7.83% | 336,590 | $2.19 | $2.11 $2.31 |
| Sep 21, 2026 | $2.18 | $2.38 | $2.14 | $2.30 | +$0.19 | +9.00% | 431,530 | $2.28 | $2.14 $2.38 |
| Sep 18, 2026 | $1.92 | $2.19 | $1.92 | $2.11 | +$0.18 | +9.33% | 567,888 | $2.09 | $1.92 $2.19 |
| Sep 17, 2026 | $1.89 | $1.99 | $1.82 | $1.93 | +$0.11 | +6.04% | 359,394 | $1.89 | $1.82 $1.99 |
| Sep 16, 2026 | $2.05 | $2.07 | $1.75 | $1.82 | $-0.23 | -11.22% | 792,615 | $1.90 | $1.75 $2.07 |
| Sep 15, 2026 | $2.54 | $2.60 | $2.00 | $2.05 | $-0.68 | -24.91% | 726,930 | $2.32 | $2.00 $2.60 |
| Sep 14, 2026 | $3.23 | $3.23 | $2.45 | $2.73 | +$2.62 | +2463.38% | 738,637 | $2.63 | $2.45 $3.23 |
| Sep 11, 2026 | $0.14 | $0.15 | $0.10 | $0.11 | $-0.05 | -33.44% | 63,547,297 | $0.11 | $0.10 $0.15 |
| Sep 10, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | +$0.00 | +0.76% | 6,131,490 | $0.15 | $0.15 $0.16 |
| Sep 9, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $-0.00 | -1.73% | 4,359,676 | $0.16 | $0.16 $0.16 |
| Sep 8, 2026 | $0.16 | $0.17 | $0.15 | $0.16 | $-0.03 | -13.77% | 12,788,190 | $0.16 | $0.15 $0.17 |
| Sep 4, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | $-0.01 | -3.55% | 3,424,422 | $0.18 | $0.18 $0.19 |
| Sep 3, 2026 | $0.17 | $0.20 | $0.16 | $0.19 | +$0.03 | +16.42% | 12,544,235 | $0.19 | $0.16 $0.20 |
| Sep 2, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | +$0.00 | +0.00% | 1,344,524 | $0.17 | $0.17 $0.17 |
| Sep 1, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $-0.01 | -3.64% | 2,083,394 | $0.17 | $0.16 $0.17 |
| Aug 31, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | +$0.00 | +1.29% | 2,691,684 | $0.17 | $0.16 $0.17 |
| Aug 28, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $-0.01 | -4.42% | 4,500,179 | $0.17 | $0.17 $0.18 |
| Aug 27, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $-0.00 | -1.32% | 2,992,786 | $0.18 | $0.18 $0.18 |
| Aug 26, 2026 | $0.18 | $0.19 | $0.17 | $0.18 | $-0.00 | -2.63% | 5,315,210 | $0.18 | $0.17 $0.19 |