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
3rd Apr 2026 (Fri) 0.335 0.3665 0.3336 0.3652 79,882
2nd Apr 2026 (Thu) 0.335 0.3665 0.3336 0.3652 79,882
1st Apr 2026 (Wed) 0.3592 0.36 0.34 0.3483 380,262
31st Mar 2026 (Tue) 0.3372 0.3506 0.3345 0.35 122,313
30th Mar 2026 (Mon) 0.335 0.3432 0.322 0.3287 157,116
27th Mar 2026 (Fri) 0.3552 0.3568 0.321 0.3299 457,036
26th Mar 2026 (Thu) 0.3707 0.3707 0.3456 0.3461 238,801
25th Mar 2026 (Wed) 0.3772 0.384 0.3677 0.3777 192,003
24th Mar 2026 (Tue) 0.38 0.3821 0.365 0.3745 232,482
23rd Mar 2026 (Mon) 0.358 0.3719 0.353 0.3695 22,894
20th Mar 2026 (Fri) 0.3718 0.3779 0.353 0.3392 82,539
19th Mar 2026 (Thu) 0.355 0.3803 0.3446 0.36 133,011
18th Mar 2026 (Wed) 0.39 0.39 0.354 0.354 353,865
17th Mar 2026 (Tue) 0.418 0.418 0.3902 0.39 408,235
16th Mar 2026 (Mon) 0.3925 0.4221 0.3876 0.4129 249,343
13th Mar 2026 (Fri) 0.4102 0.4102 0.358 0.3792 460,632
12th Mar 2026 (Thu) 0.4287 0.4324 0.41 0.411 209,652
11th Mar 2026 (Wed) 0.438 0.4751 0.4084 0.4312 541,707
10th Mar 2026 (Tue) 0.408 0.517 0.4029 0.49 1,371,784
9th Mar 2026 (Mon) 0.3976 0.4012 0.3838 0.4032 100,819
6th Mar 2026 (Fri) 0.4081 0.426 0.4071 0.41 60,719
5th Mar 2026 (Thu) 0.422 0.425 0.401 0.4127 131,099
4th Mar 2026 (Wed) 0.42 0.4376 0.4159 0.422 181,450
3rd Mar 2026 (Tue) 0.4147 0.42 0.3982 0.4078 222,088
2nd Mar 2026 (Mon) 0.40 0.4317 0.3968 0.4164 151,783
27th Feb 2026 (Fri) 0.4019 0.42 0.39 0.3948 128,141
26th Feb 2026 (Thu) 0.4021 0.4117 0.396 0.40 79,412
25th Feb 2026 (Wed) 0.414 0.414 0.405 0.405 0
24th Feb 2026 (Tue) 0.414 0.4167 0.414 0.4167 0
23rd Feb 2026 (Mon) 0.414 0.4394 0.40 0.438 542,906
20th Feb 2026 (Fri) 0.4152 0.42 0.405 0.42 93,573
19th Feb 2026 (Thu) 0.416 0.4204 0.4134 0.4155 146,457
18th Feb 2026 (Wed) 0.4211 0.4304 0.4163 0.425 218,122
17th Feb 2026 (Tue) 0.4303 0.432 0.4121 0.4258 61,817
16th Feb 2026 (Mon) 0.4326 0.4447 0.4225 0.4351 53,203
13th Feb 2026 (Fri) 0.4326 0.4447 0.4225 0.4351 53,203
12th Feb 2026 (Thu) 0.4497 0.4498 0.4258 0.4343 56,171
11th Feb 2026 (Wed) 0.4618 0.4634 0.4278 0.4521 122,013
10th Feb 2026 (Tue) 0.4749 0.4846 0.4511 0.452 150,455
9th Feb 2026 (Mon) 0.47 0.4827 0.45 0.4709 345,685
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
FTSE 100 Latest
Value10,436.29
Change71.50