Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Power Technologies, Inc. - Common Stock (NY: OPTT )

0.6444 -0.0389 (-5.69%)
Official Closing Price Updated: 8:00 PM EST, Feb 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 21, 2025 0.6999 0.7250 0.6419 0.6444 5,526,279 -0.04(-5.69%)
Feb 20, 2025 0.6945 0.7086 0.6628 0.6833 3,880,295 -0.02(-2.39%)
Feb 19, 2025 0.7128 0.7379 0.6950 0.7000 3,816,424 -0.01(-1.23%)
Feb 18, 2025 0.7200 0.7308 0.6900 0.7087 5,267,377 -0.03(-4.62%)
Feb 14, 2025 0.7917 0.7975 0.7300 0.7430 6,490,810 -0.05(-6.54%)
Feb 13, 2025 0.8004 0.8282 0.7650 0.7950 5,449,555 -0.00(-0.10%)
Feb 12, 2025 0.7500 0.8040 0.7352 0.7958 5,610,714 +0.04(+5.53%)
Feb 11, 2025 0.7900 0.8100 0.7500 0.7541 6,775,217 -0.04(-5.16%)
Feb 10, 2025 0.8300 0.8745 0.7756 0.7951 9,855,354 -0.03(-3.79%)
Feb 07, 2025 0.8500 0.9151 0.8005 0.8264 10,362,888 -0.02(-2.73%)
Feb 06, 2025 0.8900 0.9800 0.8313 0.8496 19,714,404 -0.06(-6.63%)
Feb 05, 2025 0.7711 0.9200 0.7640 0.9099 32,459,820 +0.17(+22.58%)
Feb 04, 2025 0.6610 0.7700 0.6610 0.7423 13,252,404 +0.07(+10.12%)
Feb 03, 2025 0.5823 0.7050 0.5500 0.6741 13,042,009 +0.02(+2.77%)
Jan 31, 2025 0.7416 0.7549 0.6467 0.6559 20,246,458 +0.02(+2.63%)
Jan 30, 2025 0.6658 0.6889 0.6240 0.6391 11,109,094 -0.03(-4.94%)
Jan 29, 2025 0.6500 0.7600 0.6507 0.6723 12,994,648 -0.02(-3.36%)
Jan 28, 2025 0.7900 0.8000 0.6700 0.6957 16,598,551 -0.10(-13.06%)
Jan 27, 2025 0.8100 0.8787 0.7512 0.8002 11,529,553 -0.05(-5.38%)
Jan 24, 2025 0.8733 0.8875 0.7724 0.8457 16,106,805 +0.01(+0.62%)
Jan 23, 2025 0.9300 0.9501 0.8300 0.8405 17,609,738 -0.11(-11.56%)
Jan 22, 2025 0.9500 1.020 0.9251 0.9504 19,373,354 +0.03(+3.79%)
Jan 21, 2025 0.9300 0.9898 0.8750 0.9157 16,778,724 -0.00(-0.13%)
Jan 17, 2025 0.9403 1.040 0.8533 0.9169 18,428,340 -0.07(-7.38%)
Jan 16, 2025 0.8581 1.030 0.8333 0.9900 26,197,492 +0.13(+15.33%)
Jan 15, 2025 0.9000 0.9500 0.8300 0.8584 25,877,564 -0.03(-3.17%)
Jan 14, 2025 0.8640 0.9864 0.8218 0.8865 28,775,132 +0.12(+16.38%)
Jan 13, 2025 1.030 1.050 0.7366 0.7617 37,660,132 -0.39(-33.77%)
Jan 10, 2025 1.110 1.240 1.075 1.150 19,460,588 +0.08(+7.48%)
Jan 08, 2025 1.270 1.270 0.9800 1.070 30,607,516 -0.34(-24.11%)
Jan 07, 2025 1.420 1.600 1.250 1.410 35,658,596 -0.20(-12.42%)
Jan 06, 2025 1.200 1.750 1.100 1.610 80,346,880 +0.50(+45.05%)
Jan 03, 2025 0.9401 1.150 0.8650 1.110 39,862,456 +0.10(+9.90%)
Jan 02, 2025 0.9233 1.010 0.8500 1.010 47,711,260 -0.01(-0.98%)
Dec 31, 2024 1.020 0 +0.14(+15.91%)
Dec 30, 2024 0.5551 0.9500 0.5060 0.8800 295,520,736 +0.40(+84.56%)
Dec 27, 2024 0.5550 0.6260 0.4500 0.4768 81,961,328 +0.02(+5.23%)
Dec 26, 2024 0.3500 0.4700 0.3408 0.4531 90,243,272 +0.12(+37.85%)
Dec 24, 2024 0.3400 0.3403 0.3205 0.3287 4,299,222 -0.01(-1.59%)
Dec 23, 2024 0.3373 0.3460 0.3250 0.3340 15,731,256 -0.00(-0.45%)
Dec 20, 2024 0.3100 0.3433 0.2900 0.3355 13,074,559 +0.01(+4.61%)
Dec 19, 2024 0.3375 0.3405 0.3001 0.3207 13,105,581 +0.00(+1.14%)
Dec 18, 2024 0.2910 0.3505 0.2901 0.3171 23,708,440 +0.03(+10.03%)
Dec 17, 2024 0.3200 0.3220 0.2707 0.2882 17,947,272 -0.03(-9.94%)
Dec 16, 2024 0.3600 0.3850 0.3101 0.3200 35,358,004 -0.02(-5.52%)
Dec 13, 2024 0.2941 0.3389 0.2900 0.3387 29,131,060 +0.05(+15.40%)
Dec 12, 2024 0.2966 0.3061 0.2750 0.2935 8,981,320 -0.00(-1.61%)
Dec 11, 2024 0.3036 0.3125 0.2900 0.2983 9,498,838 +0.00(+0.64%)
Dec 10, 2024 0.3221 0.3290 0.2840 0.2964 18,193,022 -0.02(-7.38%)
Dec 09, 2024 0.3700 0.3740 0.3200 0.3200 26,475,696 -0.02(-6.02%)
Dec 06, 2024 0.3710 0.3793 0.3294 0.3405 18,675,286 -0.03(-7.42%)
Dec 05, 2024 0.3817 0.4000 0.3570 0.3678 18,320,496 -0.04(-10.62%)
Dec 04, 2024 0.4000 0.4766 0.3820 0.4115 75,404,120 +0.04(+11.22%)
Dec 03, 2024 0.3600 0.4200 0.2950 0.3700 102,639,120 -0.33(-47.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.