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
6th Feb 2026 (Fri) 0.439 0.472 0.4356 0.4648 214,718
5th Feb 2026 (Thu) 0.4339 0.4355 0.4071 0.4171 215,193
4th Feb 2026 (Wed) 0.4712 0.49 0.43 0.4455 177,409
3rd Feb 2026 (Tue) 0.49 0.5043 0.4441 0.4706 133,850
2nd Feb 2026 (Mon) 0.5052 0.5116 0.47 0.4775 456,155
30th Jan 2026 (Fri) 0.5403 0.5464 0.4954 0.4997 206,566
29th Jan 2026 (Thu) 0.61 0.6168 0.52 0.562 507,395
28th Jan 2026 (Wed) 0.695 0.7195 0.60 0.6982 810,996
27th Jan 2026 (Tue) 0.55 0.7006 0.5233 0.6982 1,974,594
26th Jan 2026 (Mon) 0.5999 0.7191 0.5512 0.5674 9,901,974
23rd Jan 2026 (Fri) 0.45 0.4878 0.4311 0.4649 851,007
22nd Jan 2026 (Thu) 0.415 0.4347 0.39 0.43 305,482
21st Jan 2026 (Wed) 0.4053 0.4199 0.3775 0.3999 60,202
20th Jan 2026 (Tue) 0.41 0.4169 0.395 0.4051 183,393
19th Jan 2026 (Mon) 0.4249 0.4335 0.4131 0.4192 127,301
16th Jan 2026 (Fri) 0.4249 0.4335 0.4131 0.4192 127,301
15th Jan 2026 (Thu) 0.45 0.4505 0.4153 0.4299 201,746
14th Jan 2026 (Wed) 0.4652 0.4652 0.4234 0.4546 405,428
13th Jan 2026 (Tue) 0.5101 0.5173 0.458 0.4836 229,128
12th Jan 2026 (Mon) 0.508 0.55 0.4722 0.4836 242,187
9th Jan 2026 (Fri) 0.5362 0.5398 0.4575 0.484 457,831
8th Jan 2026 (Thu) 0.434 0.57 0.434 0.5313 1,650,486
7th Jan 2026 (Wed) 0.4565 0.4613 0.4226 0.428 716,175
6th Jan 2026 (Tue) 0.4349 0.4558 0.372 0.4302 13,139,944
5th Jan 2026 (Mon) 0.3324 0.3508 0.3301 0.3442 188,067
2nd Jan 2026 (Fri) 0.3119 0.322 0.3056 0.3157 92,032
1st Jan 2026 (Thu) 0.30 0.3193 0.2974 0.30 183,353
31st Dec 2025 (Wed) 0.30 0.3193 0.2974 0.30 183,353
30th Dec 2025 (Tue) 0.3143 0.32 0.29 0.2915 418,172
29th Dec 2025 (Mon) 0.3356 0.3436 0.3026 0.3062 235,551
26th Dec 2025 (Fri) 0.3341 0.3447 0.3295 0.3446 62,999
25th Dec 2025 (Thu) 0.3425 0.3425 0.3333 0.3375 80,949
24th Dec 2025 (Wed) 0.3425 0.3425 0.3333 0.3375 80,949
23rd Dec 2025 (Tue) 0.36 0.3656 0.345 0.3495 120,991
22nd Dec 2025 (Mon) 0.3746 0.379 0.3577 0.3569 96,316
19th Dec 2025 (Fri) 0.34 0.3574 0.34 0.3531 113,628
18th Dec 2025 (Thu) 0.3401 0.349 0.3331 0.34 94,308
17th Dec 2025 (Wed) 0.3451 0.3521 0.3261 0.33 134,144
16th Dec 2025 (Tue) 0.3295 0.3643 0.3229 0.3391 282,026
15th Dec 2025 (Mon) 0.34 0.3799 0.30 0.30 1,245,036
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
FTSE 100 Latest
Value10,369.75
Change60.53