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
16th Oct 2026 (Fri) 0.675 0.675 0.5902 0.6105 22,425
15th Oct 2026 (Thu) 0.6575 0.6759 0.6301 0.6878 7,135
14th Oct 2026 (Wed) 0.6912 0.6912 0.651 0.6569 13,732
13th Oct 2026 (Tue) 0.6924 0.709 0.6604 0.7175 16,398
12th Oct 2026 (Mon) 0.814 0.8264 0.6242 0.6958 159,067
9th Oct 2026 (Fri) 0.90 0.90 0.83 0.8476 49,605
8th Oct 2026 (Thu) 0.9796 0.9798 0.8852 0.9001 56,424
7th Oct 2026 (Wed) 1.14 1.255 0.95 0.9614 156,662
6th Oct 2026 (Tue) 0.995 1.305 0.925 1.06 178,596
5th Oct 2026 (Mon) 1.04 1.04 0.9194 0.9594 44,271
2nd Oct 2026 (Fri) 1.025 1.09 1.00 1.02 17,414
1st Oct 2026 (Thu) 1.34 1.38 1.02 1.02 46,477
30th Sep 2026 (Wed) 1.40 1.42 1.275 1.34 44,685
29th Sep 2026 (Tue) 1.63 1.63 1.35 1.36 34,248
28th Sep 2026 (Mon) 1.92 1.92 1.675 1.67 57,408
25th Sep 2026 (Fri) 2.15 2.15 2.00 2.01 13,985
24th Sep 2026 (Thu) 2.17 2.25 2.07 2.09 38,590
23rd Sep 2026 (Wed) 2.09 2.21 2.04 2.20 8,265
22nd Sep 2026 (Tue) 2.29 2.29 2.12 2.12 21,282
21st Sep 2026 (Mon) 2.14 2.36 2.14 2.30 23,112
18th Sep 2026 (Fri) 1.96 2.18 1.96 2.11 39,764
17th Sep 2026 (Thu) 1.92 1.98 1.83 1.93 21,486
16th Sep 2026 (Wed) 2.02 2.05 1.76 1.82 51,426
15th Sep 2026 (Tue) 2.55 2.57 2.01 2.05 45,203
14th Sep 2026 (Mon) 3.11 3.11 2.50 2.73 19,460
11th Sep 2026 (Fri) 0.1373 0.1377 0.0953 0.1065 1,919,619
10th Sep 2026 (Thu) 0.1575 0.1618 0.1525 0.16 582,398
9th Sep 2026 (Wed) 0.1626 0.1626 0.1575 0.1588 268,971
8th Sep 2026 (Tue) 0.1571 0.1659 0.1528 0.1616 1,138,022
7th Sep 2026 (Mon) 0.1858 0.188 0.1785 0.1874 181,531
4th Sep 2026 (Fri) 0.1858 0.188 0.1785 0.1874 181,531
3rd Sep 2026 (Thu) 0.1685 0.198 0.165 0.1943 451,168
2nd Sep 2026 (Wed) 0.1694 0.1706 0.1657 0.1669 57,896
1st Sep 2026 (Tue) 0.17 0.171 0.1642 0.1669 80,023
31st Aug 2026 (Mon) 0.167 0.1741 0.1627 0.1732 230,889
28th Aug 2026 (Fri) 0.1788 0.1788 0.165 0.171 288,043
27th Aug 2026 (Thu) 0.1812 0.1832 0.1754 0.1789 135,820
26th Aug 2026 (Wed) 0.1825 0.1835 0.1676 0.1813 280,196
25th Aug 2026 (Tue) 0.1875 0.1898 0.1781 0.1862 215,341
24th Aug 2026 (Mon) 0.1874 0.1874 0.1769 0.1815 82,047
21st Aug 2026 (Fri) 0.1892 0.1969 0.1832 0.1843 179,596
20th Aug 2026 (Thu) 0.1931 0.1931 0.1772 0.1885 255,687
19th Aug 2026 (Wed) 0.1937 0.2088 0.187 0.197 177,222
18th Aug 2026 (Tue) 0.1943 0.1943 0.1811 0.188 158,836
FTSE 100 Latest
Value10,881.90
Change41.55