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
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
17th Aug 2026 (Mon) 0.2013 0.2134 0.1867 0.1935 522,681
14th Aug 2026 (Fri) 0.2059 0.207 0.1988 0.207 126,250
13th Aug 2026 (Thu) 0.20 0.2041 0.1969 0.205 137,462
12th Aug 2026 (Wed) 0.2064 0.207 0.1952 0.2004 206,191
11th Aug 2026 (Tue) 0.19 0.2144 0.1899 0.2041 360,687
10th Aug 2026 (Mon) 0.189 0.1908 0.184 0.1869 140,026
7th Aug 2026 (Fri) 0.1829 0.1907 0.1811 0.1847 333,005
6th Aug 2026 (Thu) 0.1777 0.1853 0.1765 0.177 150,124
5th Aug 2026 (Wed) 0.1826 0.1878 0.181 0.18 341,684
4th Aug 2026 (Tue) 0.188 0.19 0.177 0.1824 322,604
3rd Aug 2026 (Mon) 0.1827 0.1886 0.1781 0.18 371,258
31st Jul 2026 (Fri) 0.179 0.1892 0.1676 0.181 519,120
30th Jul 2026 (Thu) 0.1635 0.174 0.1613 0.1611 290,102
29th Jul 2026 (Wed) 0.1489 0.1624 0.1488 0.1536 279,103
28th Jul 2026 (Tue) 0.14 0.154 0.1311 0.1504 294,703
27th Jul 2026 (Mon) 0.1533 0.1576 0.1435 0.144 149,158
24th Jul 2026 (Fri) 0.182 0.182 0.145 0.15 568,046
23rd Jul 2026 (Thu) 0.1805 0.1836 0.1782 0.1837 215,904
22nd Jul 2026 (Wed) 0.1892 0.19 0.183 0.183 96,555
21st Jul 2026 (Tue) 0.1903 0.1906 0.1825 0.19 277,518
FTSE 100 Latest
Value10,739.01
Change79.88