Ocean Power Stock Price History, OPTT Historical Prices

Add to My Stocks
$0.82 $0 (0%) OPTT stock closing price Jul 20, 2018 (Closing)

View and download Ocean Power stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Ocean Power price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Ocean Power stock price history chart shows that the stock price was at a high of $54.5 on Mar 11, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-20 0.82 0.82 0.78 0.82 185,893 - 29
2018-07-18 0.83 0.85 0.82 0.83 136,422 - 27.9
2018-07-17 0.77 0.85 0.75 0.83 498,165 - 27.73
2018-07-12 0.88 0.92 0.86 0.87 143,019 - 29.24
2018-07-11 0.91 0.92 0.86 0.88 143,340 - 29.68
2018-07-10 0.92 0.94 0.86 0.88 296,333 - 29.58
2018-07-09 0.9 0.93 0.88 0.91 292,251 - 30.59
2018-07-06 0.87 0.9 0.86 0.9 279,629 - 30.25
2018-07-05 0.85 0.88 0.82 0.88 167,608 - 29.54
2018-07-03 0.84 0.86 0.83 0.85 93,392 - 28.67
2018-07-02 0.86 0.89 0.83 0.84 242,098 - 28.23
2018-06-29 0.89 0.89 0.78 0.85 978,989 - 28.57
2018-06-28 0.98 1 0.84 0.89 1,310,063 - 29.91
2018-06-27 1 1 0.91 0.91 604,594 - 30.59
2018-06-26 1.09 1.1 0.95 1.01 712,739 - 33.95
2018-06-25 1.06 1.07 0.95 1 1,237,459 - 33.61
2018-06-22 1.1 1.11 1.02 1.07 1,151,495 - 35.8
2018-06-21 1.11 1.12 1.09 1.09 385,844 - 36.64
2018-06-20 1.1 1.15 1.1 1.12 677,815 - 37.64
2018-06-19 1.11 1.13 1.09 1.1 390,366 - 36.97
2018-06-18 1.1 1.11 1.09 1.1 96,193 - 36.97
2018-06-15 1.1 1.1 1.09 1.09 193,725 - 36.64
2018-06-14 1.1 1.11 1.09 1.09 447,687 - 36.64
2018-06-13 1.1 1.12 1.1 1.1 228,066 - 36.97
2018-06-12 1.11 1.13 1.1 1.1 287,512 - 36.97
2018-06-11 1.13 1.14 1.11 1.13 413,787 - 37.98
2018-06-08 1.13 1.15 1.11 1.11 393,958 - 37.31
2018-06-07 1.13 1.15 1.13 1.13 167,043 - 37.98
2018-06-06 1.18 1.18 1.12 1.13 582,524 - 37.98
2018-06-05 1.13 1.19 1.13 1.16 325,871 - 38.99
2018-06-04 1.12 1.18 1.11 1.16 468,718 - 38.99
2018-06-01 1.12 1.13 1.11 1.12 256,001 - 37.64
2018-05-31 1.13 1.15 1.11 1.12 258,447 - 37.64
2018-05-30 1.14 1.16 1.14 1.14 188,019 - 38.32
2018-05-29 1.12 1.15 1.12 1.15 226,443 - 38.65
2018-05-28 0 0 0 1.12 0 - -
2018-05-25 1.14 1.14 1.12 1.12 120,753 - 37.64
2018-05-24 1.14 1.15 1.13 1.14 87,375 - 38.32
2018-05-23 1.16 1.16 1.13 1.14 170,276 - 38.32
2018-05-22 1.13 1.15 1.12 1.14 231,509 - 38.32
2018-05-21 1.14 1.15 1.12 1.12 242,231 - 37.68
2018-05-18 1.14 1.16 1.11 1.14 294,944 - 38.32
2018-05-17 1.17 1.17 1.13 1.14 322,070 - 38.32
2018-05-16 1.18 1.2 1.16 1.16 395,782 - 38.99
2018-05-15 1.13 1.19 1.13 1.19 420,231 - 39.83
2018-05-14 1.11 1.18 1.11 1.14 631,096 - 38.32
2018-05-11 1.12 1.13 1.1 1.12 168,280 - 37.64
2018-05-10 1.11 1.12 1.1 1.11 206,150 - 37.34
2018-05-09 1.11 1.13 1.1 1.1 275,902 - 36.97
2018-05-08 1.14 1.15 1.12 1.12 339,746 - 37.64
2018-05-07 1.14 1.14 1.13 1.14 190,852 - 38.32
2018-05-04 1.13 1.14 1.12 1.14 198,736 - 38.32
2018-05-03 1.13 1.14 1.1 1.11 412,557 - 37.31
2018-05-02 1.13 1.15 1.11 1.13 561,468 - 37.98
2018-05-01 1.11 1.13 1.09 1.13 161,946 - 37.98
2018-04-30 1.12 1.15 1.09 1.1 465,559 - 36.97
2018-04-27 1.1 1.14 1.09 1.12 261,300 - 37.64
2018-04-26 1.1 1.13 1.08 1.11 660,832 - 37.31
2018-04-25 1.09 1.09 1.06 1.08 396,950 - 36.3
2018-04-24 1.1 1.1 1.08 1.09 187,265 - 36.47
2018-04-23 1.12 1.12 1.08 1.1 228,355 - 36.97
2018-04-20 1.09 1.11 1.08 1.1 306,610 - 36.8
2018-04-19 1.1 1.11 1.09 1.09 149,446 - 36.67
2018-04-18 1.1 1.12 1.09 1.1 236,141 - 36.97
2018-04-17 1.09 1.11 1.08 1.1 250,781 - 36.8
2018-04-16 1.11 1.11 1.08 1.09 219,620 - 36.64
2018-04-13 1.1 1.13 1.06 1.12 1,010,561 - 37.64
2018-04-12 1.18 1.24 1.15 1.18 930,701 - 39.66
2018-04-11 1.18 1.24 1.17 1.19 852,839 - 39.83
2018-04-10 1.16 1.19 1.14 1.17 465,613 - 39.33
2018-04-09 1.12 1.15 1.1 1.15 592,750 - 38.62
2018-04-06 1.11 1.14 1.09 1.1 678,038 - 36.97
2018-04-05 1.07 1.09 1.07 1.09 216,587 - 36.47
2018-04-04 1.09 1.09 1.06 1.08 301,820 - 36.3
2018-04-03 1.09 1.11 1.09 1.09 119,006 - 36.64
2018-04-02 1.08 1.1 1.07 1.09 227,396 - 36.64
2018-03-30 0 0 0 1.07 0 - -
2018-03-29 1.09 1.09 1.06 1.07 202,651 - 35.96
2018-03-28 1.07 1.09 1.06 1.08 330,006 - 36.3
2018-03-27 1.08 1.08 1.06 1.06 412,100 - 35.63
2018-03-26 1.12 1.12 1.06 1.07 788,977 - 35.96
2018-03-23 1.13 1.13 1.11 1.12 456,248 - 37.64
2018-03-22 1.14 1.17 1.12 1.12 795,322 - 37.64
2018-03-21 1.14 1.14 1.12 1.13 397,676 - 37.98
2018-03-20 1.16 1.22 1.12 1.14 1,586,546 - 38.32
2018-03-19 1.35 1.52 1.16 1.16 7,692,573 - 38.99
2018-03-16 1.2 1.21 1.15 1.21 914,951 - 40.67
2018-03-15 1.19 1.19 1.14 1.16 602,490 - 38.99
2018-03-14 1.18 1.22 1.14 1.16 949,333 - 38.99
Get more Data

Ocean Power Stock History Chart

View OPTT PE ratio, PS ratio stocks charts and compare with peers.
OPTT Chart
Note: Compare Ocean Power stock price history with the index and industry peers.

Ocean Power Stock Price History: Past 5 years

Max Stock Price54.5Mar 11,2014
Min Stock Price0.79Jul 16,2018
Avg Stock Price7.82

Ocean Power Historical PS ratio: Past 5 years

Max PS Ratio40.67Mar 16,2018
Min PS Ratio1.41Dec 22,2015
Avg PS Ratio12.49

OPTT Industry Peers

Company Price Change (%)
Gevo (GEVO)4.110.01 (0.24%)
American Dg Energy (ADGE)0.320.01 (3.03%)
Ceres (CERE)0.40 (0%)
Broadwind Energy (BWEN)2.540.07 (2.83%)
Broadwind Energy (BWEN)2.540.07 (2.83%)
Sauer Energy (SENY)0.030 (0%)
Fuelcell Energy (FCEL)1.410.02 (1.4%)

We provide Ocean Power share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Ocean Power stock analysis. Ocean Power stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 185,893 typically implies breaking news or earnings release. OPTT stock closed at $0.82 and traded with a volume of 185,893 on the last trading day. Looking at Ocean Power stock history data, the P/S ratio was at a low of 1.41 on Dec 22, 2015.