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
19th Sep 2025 (Fri) 0.506 0.519 0.5027 0.5281 99,733
18th Sep 2025 (Thu) 0.5155 0.5252 0.501 0.5093 204,096
17th Sep 2025 (Wed) 0.4962 0.5088 0.4949 0.5063 144,313
16th Sep 2025 (Tue) 0.505 0.51 0.471 0.4938 394,573
15th Sep 2025 (Mon) 0.5715 0.6075 0.54 0.5496 931,181
12th Sep 2025 (Fri) 0.577 0.579 0.5419 0.574 296,574
11th Sep 2025 (Thu) 0.5306 0.5754 0.5306 0.572 370,177
10th Sep 2025 (Wed) 0.5054 0.54 0.505 0.5227 239,352
9th Sep 2025 (Tue) 0.4925 0.5025 0.4892 0.4985 144,504
8th Sep 2025 (Mon) 0.5084 0.5141 0.496 0.4988 125,778
5th Sep 2025 (Fri) 0.5199 0.5213 0.496 0.4995 87,315
4th Sep 2025 (Thu) 0.5113 0.5184 0.492 0.5134 139,168
3rd Sep 2025 (Wed) 0.5263 0.5309 0.5069 0.5099 107,112
2nd Sep 2025 (Tue) 0.5091 0.5221 0.507 0.5168 96,488
1st Sep 2025 (Mon) 0.5351 0.5353 0.5105 0.519 77,906
29th Aug 2025 (Fri) 0.5351 0.5353 0.5105 0.519 77,906
28th Aug 2025 (Thu) 0.5406 0.5545 0.53 0.5444 186,941
27th Aug 2025 (Wed) 0.529 0.58 0.523 0.5439 388,601
26th Aug 2025 (Tue) 0.5191 0.539 0.5127 0.5162 160,044
25th Aug 2025 (Mon) 0.5002 0.518 0.5002 0.5101 165,497
22nd Aug 2025 (Fri) 0.4835 0.5089 0.48 0.5031 99,790
21st Aug 2025 (Thu) 0.4825 0.4961 0.4761 0.4789 72,083
20th Aug 2025 (Wed) 0.49 0.4915 0.4685 0.4847 37,610
19th Aug 2025 (Tue) 0.5085 0.5206 0.4805 0.4884 163,239
18th Aug 2025 (Mon) 0.4937 0.5116 0.4926 0.5068 104,868
15th Aug 2025 (Fri) 0.4983 0.5057 0.4855 0.4896 95,455
14th Aug 2025 (Thu) 0.512 0.5131 0.492 0.4961 108,996
13th Aug 2025 (Wed) 0.52 0.54 0.5064 0.508 74,730
12th Aug 2025 (Tue) 0.4919 0.5287 0.4919 0.5197 133,591
11th Aug 2025 (Mon) 0.51 0.51 0.48 0.482 304,987
8th Aug 2025 (Fri) 0.5102 0.5162 0.4934 0.5287 312,747
7th Aug 2025 (Thu) 0.5185 0.528 0.501 0.51 162,979
6th Aug 2025 (Wed) 0.5301 0.5301 0.51 0.5151 63,850
5th Aug 2025 (Tue) 0.5417 0.5548 0.519 0.5242 89,743
4th Aug 2025 (Mon) 0.538 0.551 0.5297 0.5392 79,937
1st Aug 2025 (Fri) 0.5059 0.53 0.5016 0.5224 124,214
31st Jul 2025 (Thu) 0.5459 0.5578 0.5229 0.535 176,850
30th Jul 2025 (Wed) 0.5604 0.5646 0.5344 0.5351 57,297
29th Jul 2025 (Tue) 0.5714 0.6099 0.56 0.568 292,736
28th Jul 2025 (Mon) 0.6035 0.6039 0.55 0.5769 530,686
25th Jul 2025 (Fri) 0.6637 0.7021 0.6287 0.6427 689,706
24th Jul 2025 (Thu) 0.8436 0.8447 0.7481 0.7546 884,257
23rd Jul 2025 (Wed) 0.85 0.85 0.78 0.84 404,763
22nd Jul 2025 (Tue) 0.8721 0.90 0.7642 0.837 491,947
FTSE 100 Latest
Value9,216.67
Change-11.44