NYSE:OPTT | Historical Stock Price | Ocean Power Technologies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-04-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.13$1.03$8.01$62.19$482.68$3,746.402007-04-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.87$0.87154,000——
2019-12-30$0.87$0.87209,600——
2019-12-27$0.89$0.89466,000——
2019-12-26$0.85$0.85385,400——
2019-12-24$0.79$0.79124,700——
2019-12-23$0.78$0.78148,800——
2019-12-20$0.79$0.79101,400——
2019-12-19$0.79$0.79163,500——
2019-12-18$0.81$0.81123,400——
2019-12-17$0.83$0.8372,800——
2019-12-16$0.85$0.85323,700——
2019-12-13$0.87$0.87131,900——
2019-12-12$0.89$0.89143,100——
2019-12-11$0.90$0.90231,100——
2019-12-10$0.90$0.90524,400——
2019-12-09$0.97$0.97309,300——
2019-12-06$1.00$1.00207,300——
2019-12-05$1.00$1.00166,400——
2019-12-04$1.02$1.02366,600——
2019-12-03$1.02$1.02231,100——
2019-12-02$1.02$1.02427,100——
2019-11-29$1.06$1.06545,500——
2019-11-27$1.01$1.01228,300——
2019-11-26$1.02$1.02505,500——
2019-11-25$1.04$1.04129,400——
2019-11-22$1.06$1.06132,000——
2019-11-21$1.01$1.01155,800——
2019-11-20$0.99$0.99208,900——
2019-11-19$1.04$1.04115,500——
2019-11-18$1.08$1.08391,500——
2019-11-15$1.10$1.10528,600——
2019-11-14$1.26$1.261,700,700——
2019-11-13$1.51$1.51502,900——
2019-11-12$1.50$1.50761,000——
2019-11-11$1.51$1.51444,800——
2019-11-08$1.52$1.52639,200——
2019-11-07$1.49$1.49854,400——
2019-11-06$1.47$1.4784,600——
2019-11-05$1.49$1.49183,900——
2019-11-04$1.48$1.48118,800——
2019-11-01$1.50$1.50247,500——
2019-10-31$1.44$1.44201,000——
2019-10-30$1.39$1.39142,200——
2019-10-29$1.47$1.47248,900——
2019-10-28$1.43$1.43226,400——
2019-10-25$1.50$1.501,494,900——
2019-10-24$1.54$1.5484,100——
2019-10-23$1.49$1.4942,500——
2019-10-22$1.54$1.5464,500——
2019-10-21$1.51$1.51115,800——
2019-10-18$1.50$1.50116,500——
2019-10-17$1.55$1.55204,700——
2019-10-16$1.67$1.67817,700——
2019-10-15$1.65$1.6574,300——
2019-10-14$1.63$1.6358,200——
2019-10-11$1.67$1.67109,100——
2019-10-10$1.63$1.6373,900——
2019-10-09$1.64$1.64134,800——
2019-10-08$1.60$1.6094,700——
2019-10-07$1.64$1.6413,300——
2019-10-04$1.68$1.6842,100——
2019-10-03$1.66$1.6635,800——
2019-10-02$1.69$1.6959,400——
2019-10-01$1.72$1.7261,000——
2019-09-30$1.79$1.7977,900——
2019-09-27$1.80$1.8052,600——
2019-09-26$1.77$1.7784,800——
2019-09-25$1.82$1.8271,100——
2019-09-24$1.76$1.76232,400——
2019-09-23$1.90$1.90193,600——
2019-09-20$1.90$1.90192,900——
2019-09-19$1.95$1.95669,200——
2019-09-18$1.90$1.90349,400——
2019-09-17$2.06$2.061,499,200——
2019-09-16$2.03$2.03995,200——
2019-09-13$1.93$1.93427,600——
2019-09-12$1.73$1.73216,300——
2019-09-11$1.70$1.7036,000——
2019-09-10$1.69$1.6970,400——
2019-09-09$1.68$1.6885,000——
2019-09-06$1.73$1.73121,500——
2019-09-05$1.63$1.63155,800——
2019-09-04$1.60$1.60102,900——
2019-09-03$1.57$1.5785,800——
2019-08-30$1.65$1.6581,100——
2019-08-29$1.64$1.64101,800——
2019-08-28$1.61$1.61306,900——
2019-08-27$1.73$1.73226,700——
2019-08-26$1.85$1.85532,800——
2019-08-23$1.93$1.939,299,100——
2019-08-22$1.61$1.61319,300——
2019-08-21$1.67$1.67120,100——
2019-08-20$1.65$1.65321,500——
2019-08-19$1.49$1.4992,300——
2019-08-16$1.38$1.3863,900——
2019-08-15$1.42$1.4224,000——
2019-08-14$1.42$1.4265,100——
2019-08-13$1.54$1.5431,700——
2019-08-12$1.48$1.4844,900——
2019-08-09$1.45$1.4543,700——
2019-08-08$1.47$1.4759,400——
2019-08-07$1.37$1.37174,500——
2019-08-06$1.45$1.45176,700——
2019-08-05$1.49$1.49145,900——
2019-08-02$1.55$1.5570,800——
2019-08-01$1.63$1.6332,700——
2019-07-31$1.65$1.6553,600——
2019-07-30$1.76$1.7639,700——
2019-07-29$1.65$1.6545,100——
2019-07-26$1.69$1.6966,000——
2019-07-25$1.70$1.7049,100——
2019-07-24$1.69$1.69148,500——
2019-07-23$1.71$1.71275,000——
2019-07-22$1.97$1.97137,300——
2019-07-19$1.97$1.9762,000——
2019-07-18$1.95$1.9540,100——
2019-07-17$1.97$1.9779,500——
2019-07-16$1.95$1.95135,500——
2019-07-15$2.06$2.0681,600——
2019-07-12$2.05$2.05128,000——
2019-07-11$2.03$2.03169,800——
2019-07-10$2.12$2.12767,700——
2019-07-09$1.92$1.92440,500——
2019-07-08$1.92$1.9261,500——
2019-07-05$1.91$1.91105,800——
2019-07-03$1.87$1.8739,400——
2019-07-02$1.86$1.8665,800——
2019-07-01$1.89$1.8966,700——
2019-06-28$1.91$1.9194,800——
2019-06-27$1.93$1.93160,800——
2019-06-26$1.90$1.90114,300——
2019-06-25$1.92$1.92120,000——
2019-06-24$1.96$1.96259,800——
2019-06-21$2.02$2.02249,500——
2019-06-20$2.06$2.063,360,600——
2019-06-19$2.12$2.12368,400——
2019-06-18$2.04$2.04116,300——
2019-06-17$1.96$1.96110,800——
2019-06-14$1.98$1.98399,100——
2019-06-13$2.03$2.03100,700——
2019-06-12$2.02$2.02102,600——
2019-06-11$2.07$2.07121,300——
2019-06-10$2.08$2.08154,900——
2019-06-07$2.13$2.13184,500——
2019-06-06$2.12$2.12420,700——
2019-06-05$2.03$2.03163,900——
2019-06-04$2.08$2.08256,500——
2019-06-03$2.25$2.25456,900——
2019-05-31$2.19$2.191,265,500——
2019-05-30$2.03$2.03657,600——
2019-05-29$1.88$1.88312,700——
2019-05-28$1.91$1.91110,400——
2019-05-24$1.96$1.96163,800——
2019-05-23$2.05$2.05284,000——
2019-05-22$2.12$2.12367,000——
2019-05-21$2.23$2.23367,500——
2019-05-20$2.33$2.33262,300——
2019-05-17$2.46$2.46228,800——
2019-05-16$2.50$2.50706,300——
2019-05-15$2.74$2.74649,000——
2019-05-14$2.61$2.611,094,600——
2019-05-13$2.56$2.5611,047,500——
2019-05-10$2.22$2.22419,200——
2019-05-09$2.40$2.40792,000——
2019-05-08$2.43$2.43232,400——
2019-05-07$2.51$2.51202,800——
2019-05-06$2.57$2.57288,600——
2019-05-03$2.56$2.56246,000——
2019-05-02$2.60$2.60367,700——
2019-05-01$2.73$2.73265,600——
2019-04-30$2.78$2.781,197,100——
2019-04-29$2.79$2.79216,900——
2019-04-26$2.73$2.73391,900——
2019-04-25$2.86$2.861,016,600——
2019-04-24$2.66$2.66563,300——
2019-04-23$2.54$2.54239,300——
2019-04-22$2.63$2.63425,200——
2019-04-18$2.54$2.54366,000——
2019-04-17$2.64$2.64549,500——
2019-04-16$2.59$2.59757,300——
2019-04-15$2.77$2.77757,300——
2019-04-12$2.90$2.902,200,800——
2019-04-11$2.77$2.77707,100——
2019-04-10$2.84$2.841,046,700——
2019-04-09$2.94$2.941,473,700——
2019-04-08$2.98$2.981,392,000——
2019-04-05$3.06$3.061,117,700——
2019-04-04$3.18$3.188,525,500——
2019-04-03$7.76$7.7624,402,700——
2019-04-02$5.00$5.0086,900——
2019-04-01$4.71$4.71129,300——
2019-03-29$4.40$4.4078,800——
2019-03-28$4.56$4.5635,900——
2019-03-27$4.82$4.82292,800——
2019-03-26$4.63$4.63158,500——
2019-03-25$4.22$4.2282,600——
2019-03-22$4.42$4.42163,700——
2019-03-21$4.63$4.63194,900——
2019-03-20$4.69$4.6991,200——
2019-03-19$4.58$4.5886,900——
2019-03-18$5.03$5.0379,200——
2019-03-15$4.86$4.86159,300——
2019-03-14$5.13$5.13174,000——
2019-03-13$5.38$5.38297,400——
2019-03-12$7.00$7.001,527,300——
2019-03-11$6.20$6.20137,325——
2019-03-08$5.40$5.4026,990——
2019-03-07$5.60$5.6027,820——
2019-03-06$5.60$5.6016,765——
2019-03-05$6.00$6.0014,545——
2019-03-04$6.00$6.0037,365——
2019-03-01$6.20$6.2045,090——
2019-02-28$6.20$6.2019,185——
2019-02-27$6.00$6.0013,425——
2019-02-26$5.80$5.8011,530——
2019-02-25$6.00$6.0016,445——
2019-02-22$6.00$6.0024,440——
2019-02-21$5.80$5.8012,340——
2019-02-20$5.80$5.8015,505——
2019-02-19$6.00$6.0028,755——
2019-02-15$6.00$6.0025,240——
2019-02-14$5.80$5.8048,885——
2019-02-13$6.20$6.2020,490——
2019-02-12$6.20$6.20104,455——
2019-02-11$6.40$6.404,075——
2019-02-08$6.40$6.406,000——
2019-02-07$6.40$6.406,265——
2019-02-06$6.20$6.207,845——
2019-02-05$6.20$6.2022,645——
2019-02-04$6.20$6.2021,495——
2019-02-01$6.00$6.0040,905——
2019-01-31$6.40$6.4027,475——
2019-01-30$6.00$6.005,845——
2019-01-29$5.80$5.8012,090——
2019-01-28$5.80$5.8023,995——
2019-01-25$6.00$6.0021,070——
2019-01-24$6.00$6.0014,060——
2019-01-23$6.40$6.4010,925——
2019-01-22$6.60$6.607,720——
2019-01-18$7.00$7.008,015——
2019-01-17$6.60$6.6011,440——
2019-01-16$6.80$6.806,225——
2019-01-15$6.60$6.6011,645——
2019-01-14$7.40$7.407,925——
2019-01-11$7.60$7.607,045——
2019-01-10$8.00$8.0011,205——
2019-01-09$7.60$7.608,050——
2019-01-08$7.60$7.6024,725——
2019-01-07$7.60$7.609,945——
2019-01-04$7.60$7.6011,510——
2019-01-03$7.60$7.609,455——
2019-01-02$7.40$7.4017,275——