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
12th Dec 2025 (Fri) 0.4494 0.4499 0.4177 0.4225 57,616
11th Dec 2025 (Thu) 0.43 0.4436 0.425 0.4499 102,541
10th Dec 2025 (Wed) 0.4264 0.4434 0.424 0.4245 43,687
9th Dec 2025 (Tue) 0.4202 0.4247 0.4172 0.4262 25,096
8th Dec 2025 (Mon) 0.4201 0.4252 0.4099 0.415 35,638
5th Dec 2025 (Fri) 0.4435 0.4435 0.4144 0.4154 55,098
4th Dec 2025 (Thu) 0.4365 0.45 0.4298 0.44 81,737
3rd Dec 2025 (Wed) 0.4092 0.4452 0.4028 0.4402 97,720
2nd Dec 2025 (Tue) 0.416 0.4187 0.4052 0.4051 38,108
1st Dec 2025 (Mon) 0.42 0.4201 0.4075 0.4093 54,447
28th Nov 2025 (Fri) 0.424 0.436 0.4209 0.4282 33,145
27th Nov 2025 (Thu) 0.4288 0.4394 0.4216 0.42 84,669
26th Nov 2025 (Wed) 0.4288 0.4394 0.4216 0.42 87,177
25th Nov 2025 (Tue) 0.4104 0.437 0.4043 0.4311 181,262
24th Nov 2025 (Mon) 0.4121 0.4208 0.4066 0.4149 57,941
21st Nov 2025 (Fri) 0.3956 0.4105 0.38 0.4052 65,284
20th Nov 2025 (Thu) 0.435 0.435 0.422 0.422 968
19th Nov 2025 (Wed) 0.435 0.4406 0.4183 0.422 18,033
18th Nov 2025 (Tue) 0.4146 0.4419 0.4146 0.4348 169,390
17th Nov 2025 (Mon) 0.4374 0.44 0.4178 0.4185 52,076
14th Nov 2025 (Fri) 0.425 0.456 0.415 0.4344 92,636
13th Nov 2025 (Thu) 0.4503 0.452 0.435 0.4424 50,117
12th Nov 2025 (Wed) 0.4478 0.455 0.4417 0.4501 159,524
11th Nov 2025 (Tue) 0.445 0.4474 0.434 0.4447 60,578
10th Nov 2025 (Mon) 0.46 0.4703 0.4519 0.4534 86,976
7th Nov 2025 (Fri) 0.412 0.4485 0.401 0.4433 84,117
6th Nov 2025 (Thu) 0.463 0.463 0.4232 0.4231 91,646
5th Nov 2025 (Wed) 0.4503 0.4774 0.4401 0.4634 171,527
4th Nov 2025 (Tue) 0.5088 0.5088 0.4658 0.4658 0
3rd Nov 2025 (Mon) 0.5088 0.5098 0.466 0.4658 406,366
31st Oct 2025 (Fri) 0.5109 0.5229 0.5052 0.5055 110,222
30th Oct 2025 (Thu) 0.5151 0.5229 0.5035 0.5047 303,686
29th Oct 2025 (Wed) 0.5336 0.542 0.516 0.5163 129,121
28th Oct 2025 (Tue) 0.52 0.5536 0.5129 0.533 366,423
27th Oct 2025 (Mon) 0.5401 0.5401 0.5152 0.5221 217,910
24th Oct 2025 (Fri) 0.522 0.5436 0.5173 0.52 220,261
23rd Oct 2025 (Thu) 0.4918 0.5589 0.4901 0.5088 611,800
22nd Oct 2025 (Wed) 0.5106 0.514 0.4839 0.4846 441,306
21st Oct 2025 (Tue) 0.5444 0.5444 0.5201 0.5215 158,721
20th Oct 2025 (Mon) 0.5284 0.558 0.5284 0.549 221,556
17th Oct 2025 (Fri) 0.524 0.529 0.51 0.52 160,408
16th Oct 2025 (Thu) 0.5601 0.5601 0.5177 0.5205 153,066
15th Oct 2025 (Wed) 0.595 0.5961 0.541 0.5578 293,042
14th Oct 2025 (Tue) 0.521 0.6129 0.5165 0.5849 423,009
13th Oct 2025 (Mon) 0.5351 0.5376 0.515 0.5375 208,132
FTSE 100 Latest
Value9,649.03
Change-54.13