Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ocean Power Tec (OPTT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.715 0.7394 0.6757 0.72 237,731
17th Jul 2025 (Thu) 0.5819 0.7409 0.5814 0.697 1,134,999
16th Jul 2025 (Wed) 0.5541 0.5797 0.55 0.5779 83,697
15th Jul 2025 (Tue) 0.5555 0.564 0.5401 0.548 50,126
14th Jul 2025 (Mon) 0.5406 0.5627 0.5322 0.5422 142,087
11th Jul 2025 (Fri) 0.5765 0.5831 0.54 0.535 129,157
10th Jul 2025 (Thu) 0.558 0.648 0.5315 0.5765 676,121
9th Jul 2025 (Wed) 0.53 0.56 0.53 0.5438 262,029
8th Jul 2025 (Tue) 0.5138 0.5258 0.5132 0.5183 43,771
7th Jul 2025 (Mon) 0.51 0.5308 0.503 0.5125 85,923
4th Jul 2025 (Fri) 0.4963 0.514 0.4963 0.5075 77,995
3rd Jul 2025 (Thu) 0.4963 0.514 0.4963 0.5075 77,995
2nd Jul 2025 (Wed) 0.4721 0.494 0.47 0.483 136,286
1st Jul 2025 (Tue) 0.4812 0.488 0.455 0.472 156,022
30th Jun 2025 (Mon) 0.501 0.5084 0.4722 0.4749 153,753
27th Jun 2025 (Fri) 0.515 0.515 0.4914 0.4946 167,451
26th Jun 2025 (Thu) 0.50 0.523 0.4901 0.5192 235,523
25th Jun 2025 (Wed) 0.5239 0.5283 0.49 0.4917 139,453
24th Jun 2025 (Tue) 0.50 0.512 0.491 0.501 132,763
23rd Jun 2025 (Mon) 0.5018 0.5085 0.48 0.4871 210,207
20th Jun 2025 (Fri) 0.5474 0.5477 0.508 0.5018 166,931
19th Jun 2025 (Thu) 0.53 0.5488 0.51 0.5441 279,948
18th Jun 2025 (Wed) 0.53 0.5488 0.51 0.5441 279,948
17th Jun 2025 (Tue) 0.5427 0.5819 0.5306 0.5245 240,007
16th Jun 2025 (Mon) 0.5274 0.5773 0.5063 0.5553 162,145
13th Jun 2025 (Fri) 0.523 0.5427 0.5119 0.519 205,155
12th Jun 2025 (Thu) 0.5417 0.5608 0.54 0.541 190,426
11th Jun 2025 (Wed) 0.5445 0.5624 0.5368 0.5461 131,171
10th Jun 2025 (Tue) 0.571 0.571 0.521 0.5415 144,179
9th Jun 2025 (Mon) 0.5653 0.6078 0.55 0.584 569,434
6th Jun 2025 (Fri) 0.5233 0.5497 0.521 0.5432 103,589
5th Jun 2025 (Thu) 0.558 0.5664 0.5061 0.5124 111,229
4th Jun 2025 (Wed) 0.5379 0.5848 0.5333 0.5504 192,198
3rd Jun 2025 (Tue) 0.49 0.5399 0.4883 0.5322 122,086
2nd Jun 2025 (Mon) 0.4933 0.4952 0.477 0.487 77,521
30th May 2025 (Fri) 0.50 0.50 0.47 0.4733 132,306
29th May 2025 (Thu) 0.52 0.5207 0.491 0.4984 75,926
28th May 2025 (Wed) 0.5121 0.5421 0.5107 0.5126 114,443
27th May 2025 (Tue) 0.5289 0.5444 0.5258 0.5354 98,111
26th May 2025 (Mon) 0.5196 0.5196 0.5196 0.5196 0
24th May 2025 (Sat) 0.5385 0.5385 0.5092 0.5196 170,751
23rd May 2025 (Fri) 0.5385 0.5385 0.5092 0.5161 170,751
22nd May 2025 (Thu) 0.49 0.5567 0.4815 0.5511 246,299
21st May 2025 (Wed) 0.5131 0.5267 0.484 0.4899 247,066
20th May 2025 (Tue) 0.5265 0.5419 0.514 0.5291 142,456
19th May 2025 (Mon) 0.55 0.5545 0.5189 0.5201 197,553
FTSE 100 Latest
Value8,992.12
Change19.48