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
21st May 2026 (Thu) 0.3323 0.3438 0.3318 0.3332 119,748
20th May 2026 (Wed) 0.321 0.3393 0.3111 0.3333 229,512
19th May 2026 (Tue) 0.32 0.3229 0.3158 0.315 62,535
18th May 2026 (Mon) 0.3389 0.3399 0.3134 0.315 208,727
15th May 2026 (Fri) 0.3367 0.3409 0.335 0.335 178,440
14th May 2026 (Thu) 0.3413 0.3432 0.3339 0.3431 217,375
13th May 2026 (Wed) 0.3455 0.349 0.3412 0.3403 99,091
12th May 2026 (Tue) 0.3537 0.3545 0.342 0.3467 126,804
11th May 2026 (Mon) 0.3498 0.3606 0.3474 0.3573 158,236
8th May 2026 (Fri) 0.3525 0.3525 0.3453 0.3495 259,517
7th May 2026 (Thu) 0.3625 0.3646 0.3453 0.3518 211,769
6th May 2026 (Wed) 0.3533 0.3618 0.3519 0.3585 145,701
5th May 2026 (Tue) 0.3583 0.3583 0.3456 0.35 71,763
4th May 2026 (Mon) 0.365 0.3699 0.3554 0.355 194,435
1st May 2026 (Fri) 0.3605 0.3675 0.3575 0.3663 57,732
30th Apr 2026 (Thu) 0.3508 0.3675 0.3483 0.3613 26,013
29th Apr 2026 (Wed) 0.3515 0.3517 0.3439 0.347 205,996
28th Apr 2026 (Tue) 0.3648 0.3648 0.35 0.3529 67,343
27th Apr 2026 (Mon) 0.3688 0.3688 0.3611 0.3685 114,862
24th Apr 2026 (Fri) 0.365 0.3749 0.358 0.372 98,982
23rd Apr 2026 (Thu) 0.3736 0.3742 0.355 0.362 133,162
22nd Apr 2026 (Wed) 0.3686 0.3825 0.3686 0.3825 117,034
21st Apr 2026 (Tue) 0.379 0.385 0.3645 0.3658 269,106
20th Apr 2026 (Mon) 0.3755 0.3809 0.372 0.378 115,527
17th Apr 2026 (Fri) 0.405 0.405 0.3782 0.3831 363,095
16th Apr 2026 (Thu) 0.3821 0.3827 0.3701 0.3765 183,446
15th Apr 2026 (Wed) 0.3805 0.3821 0.3695 0.3801 264,602
14th Apr 2026 (Tue) 0.39 0.399 0.3751 0.3815 87,804
13th Apr 2026 (Mon) 0.3605 0.385 0.36 0.3801 191,342
10th Apr 2026 (Fri) 0.3751 0.3825 0.3615 0.361 76,293
9th Apr 2026 (Thu) 0.3604 0.378 0.3604 0.3765 182,588
8th Apr 2026 (Wed) 0.375 0.376 0.3602 0.3658 69,911
7th Apr 2026 (Tue) 0.3672 0.3672 0.3488 0.356 121,701
6th Apr 2026 (Mon) 0.3651 0.3854 0.3651 0.3738 107,844
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
FTSE 100 Latest
Value10,466.26
Change22.79