Ocean Power Technologies Inc. Common Stockのデータ

Ocean Power Technologies Inc. Common Stockの基本情報

名前 Ocean Power Technologies Inc. Common Stock
ティッカー OPTT
国 United States
上場年 2007.0
セクター Public Utilities

Ocean Power Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.3 4.83 5.27 5.02 5829300.0 5.02
2021-02-12 5.4 4.95 5.09 5.2 4260500.0 5.2
2021-02-11 5.51 4.82 5.5 5.11 8054700.0 5.11
2021-02-10 6.15 5.17 5.8 5.42 13122000.0 5.42
2021-02-09 5.83 4.81 4.89 5.51 17511300.0 5.51
2021-02-08 4.93 4.61 4.92 4.87 7041900.0 4.87
2021-02-05 5.05 4.65 5.01 4.86 6990700.0 4.86
2021-02-04 5.39 4.82 5.02 4.9 10339800.0 4.9
2021-02-03 5.15 4.41 4.54 4.82 11882200.0 4.82
2021-02-02 4.81 4.4 4.75 4.46 9040900.0 4.46
2021-02-01 4.86 4.05 4.35 4.39 11028100.0 4.39
2021-01-29 4.8 4.01 4.54 4.01 7993900.0 4.01
2021-01-28 5.1 4.1 5.08 4.72 11041200.0 4.72
2021-01-27 5.65 4.65 4.88 4.85 14455400.0 4.85
2021-01-26 6.2 5.21 6.05 5.45 17681500.0 5.45
2021-01-25 7.3 5.16 6.11 5.84 44045500.0 5.84
2021-01-22 5.63 4.1 4.14 5.6 51051100.0 5.6
2021-01-21 4.65 3.25 3.42 4.18 45258900.0 4.18
2021-01-20 3.85 3.01 3.54 3.6 25567500.0 3.6
2021-01-19 3.41 2.88 3.03 3.33 18285600.0 3.33
2021-01-15 3.08 2.82 2.93 2.88 13578000.0 2.88
2021-01-14 2.99 2.85 2.99 2.93 9456000.0 2.93
2021-01-13 3.75 2.76 3.67 2.99 51413400.0 2.99
2021-01-12 3.09 2.71 2.93 3.05 18620300.0 3.05
2021-01-11 3.05 2.76 2.84 2.81 10588200.0 2.81
2021-01-08 3.12 2.77 3.09 2.78 10015900.0 2.78
2021-01-07 2.9 2.66 2.86 2.75 9609700.0 2.75
2021-01-06 2.9 2.54 2.89 2.59 6784900.0 2.59
2021-01-05 2.73 2.61 2.64 2.7 1459900.0 2.7
2021-01-04 2.76 2.6 2.7 2.7 1893200.0 2.7
2020-12-31 2.88 2.66 2.87 2.69 2643200.0 2.69
2020-12-30 3.03 2.87 2.98 2.91 1778400.0 2.91
2020-12-29 3.35 2.78 3.33 2.93 3945800.0 2.93
2020-12-28 3.5 3.13 3.14 3.19 5298100.0 3.19
2020-12-24 3.21 3.0 3.18 3.11 2183500.0 3.11
2020-12-23 3.5 2.93 3.25 3.19 8444800.0 3.19
2020-12-22 3.24 2.71 2.77 3.19 10322200.0 3.19
2020-12-21 2.7 2.53 2.62 2.65 2796400.0 2.65
2020-12-18 2.69 2.44 2.47 2.56 3954000.0 2.56
2020-12-17 2.58 2.42 2.45 2.43 1402500.0 2.43
2020-12-16 2.62 2.39 2.58 2.45 1826900.0 2.45
2020-12-15 2.6 2.36 2.39 2.58 3940700.0 2.58
2020-12-14 2.49 2.25 2.27 2.34 2074000.0 2.34
2020-12-11 2.37 2.18 2.35 2.21 1590200.0 2.21
2020-12-10 2.42 2.28 2.28 2.31 1482200.0 2.31
2020-12-09 2.6 2.25 2.58 2.35 3654000.0 2.35
2020-12-08 2.65 2.45 2.6 2.58 2885700.0 2.58
2020-12-07 2.75 2.48 2.56 2.66 3052900.0 2.66
2020-12-04 2.69 2.43 2.47 2.52 3267400.0 2.52
2020-12-03 2.62 2.47 2.55 2.49 1758300.0 2.49
2020-12-02 2.72 2.24 2.33 2.57 4297200.0 2.57
2020-12-01 2.82 2.42 2.78 2.54 4909200.0 2.54
2020-11-30 3.02 2.67 3.0 2.88 5166300.0 2.88
2020-11-27 3.24 3.0 3.16 3.05 3546300.0 3.05
2020-11-25 3.27 2.71 2.8 3.16 10408900.0 3.16
2020-11-24 4.46 2.67 3.31 3.02 58349900.0 3.02
2020-11-23 2.18 1.97 2.1 2.17 14785300.0 2.17
2020-11-20 2.4 2.13 2.22 2.19 12829100.0 2.19
2020-11-19 2.05 1.76 1.85 2.02 7348600.0 2.02
2020-11-18 1.97 1.81 1.97 1.89 3969000.0 1.89
2020-11-17 2.13 1.83 1.85 1.97 14968500.0 1.97
2020-11-16 1.9 1.7 1.9 1.79 12176700.0 1.79
2020-11-13 1.74 1.61 1.65 1.69 2739600.0 1.69
2020-11-12 1.71 1.59 1.64 1.6 2323700.0 1.6
2020-11-11 1.68 1.61 1.65 1.66 868900.0 1.66
2020-11-10 1.67 1.54 1.66 1.65 1960600.0 1.65
2020-11-09 1.84 1.65 1.8 1.68 4068900.0 1.68
2020-11-06 1.78 1.67 1.78 1.68 2586900.0 1.68
2020-11-05 1.83 1.71 1.72 1.74 4094200.0 1.74
2020-11-04 1.71 1.65 1.7 1.68 1433200.0 1.68
2020-11-03 1.79 1.68 1.75 1.72 2284000.0 1.72
2020-11-02 1.84 1.67 1.71 1.73 2739600.0 1.73
2020-10-30 1.77 1.62 1.73 1.69 2230800.0 1.69
2020-10-29 1.93 1.66 1.71 1.82 3871800.0 1.82
2020-10-28 1.87 1.71 1.75 1.82 2873300.0 1.82
2020-10-27 2.23 1.79 2.22 1.89 17087400.0 1.89
2020-10-26 2.12 1.96 2.11 2.0 2936700.0 2.0
2020-10-23 2.28 2.11 2.22 2.15 2262600.0 2.15
2020-10-22 2.31 2.01 2.07 2.16 6079100.0 2.16
2020-10-21 2.24 2.04 2.22 2.07 3036900.0 2.07
2020-10-20 2.29 2.11 2.25 2.19 3859800.0 2.19
2020-10-19 2.48 2.2 2.42 2.25 5537300.0 2.25
2020-10-16 2.74 2.27 2.31 2.3 14787700.0 2.3
2020-10-15 2.58 2.0 2.05 2.47 17545000.0 2.47
2020-10-14 2.34 2.1 2.32 2.15 5118900.0 2.15
2020-10-13 2.52 2.01 2.12 2.3 13148800.0 2.3
2020-10-12 2.54 2.13 2.36 2.19 11276800.0 2.19
2020-10-09 2.88 1.9 2.11 2.55 46181500.0 2.55
2020-10-08 2.73 1.87 2.56 1.95 25671200.0 1.95
2020-10-07 3.72 2.68 3.18 2.98 165484500.0 2.98
2020-10-06 2.62 1.37 1.49 2.18 155763400.0 2.18
2020-10-05 1.35 1.05 1.05 1.31 27502400.0 1.31
2020-10-02 1.1 0.97 0.98 1.05 1972100.0 1.05
2020-10-01 1.13 0.99 1.02 1.04 3220600.0 1.04
2020-09-30 1.05 0.96 0.99 1.01 1093600.0 1.01
2020-09-29 1.03 0.95 0.98 1.01 1045700.0 1.01
2020-09-28 1.07 0.96 1.0 1.0 2343600.0 1.0
2020-09-25 1.25 0.96 1.24 1.05 8712700.0 1.05
2020-09-24 1.18 0.91 1.1 0.99 8889400.0 0.99
2020-09-23 1.27 0.85 0.85 0.91 4800500.0 0.91
2020-09-22 0.9 0.85 0.87 0.87 408600.0 0.87
2020-09-21 0.95 0.87 0.93 0.91 908800.0 0.91
2020-09-18 0.97 0.86 0.89 0.92 1992300.0 0.92
2020-09-17 0.88 0.79 0.83 0.88 1302900.0 0.88
2020-09-16 0.89 0.81 0.86 0.88 1055800.0 0.88
2020-09-15 0.93 0.83 0.89 0.84 627100.0 0.84
2020-09-14 0.95 0.81 0.82 0.91 1146800.0 0.91
2020-09-11 1.01 0.93 1.0 0.94 583900.0 0.94
2020-09-10 1.04 0.96 1.02 0.97 387100.0 0.97
2020-09-09 1.09 0.99 1.07 1.03 370200.0 1.03
2020-09-08 1.1 0.95 1.0 1.06 487800.0 1.06
2020-09-04 1.08 0.92 1.05 1.02 1014400.0 1.02
2020-09-03 1.13 1.03 1.05 1.08 694000.0 1.08
2020-09-02 1.14 1.03 1.14 1.07 1119800.0 1.07
2020-09-01 1.19 1.13 1.19 1.14 567900.0 1.14
2020-08-31 1.28 1.16 1.27 1.2 807900.0 1.2
2020-08-28 1.24 1.15 1.17 1.24 601600.0 1.24
2020-08-27 1.21 1.15 1.19 1.18 703100.0 1.18
2020-08-26 1.34 1.17 1.2 1.2 2155900.0 1.2
2020-08-25 1.2 1.12 1.13 1.17 857600.0 1.17
2020-08-24 1.22 1.09 1.15 1.14 1197000.0 1.14
2020-08-21 1.24 1.13 1.21 1.13 1061900.0 1.13
2020-08-20 1.31 1.18 1.25 1.21 1173700.0 1.21
2020-08-19 1.35 1.23 1.24 1.29 1914900.0 1.29
2020-08-18 1.3 1.04 1.22 1.28 2837300.0 1.28
2020-08-17 1.67 1.22 1.5 1.24 11542300.0 1.24
2020-08-14 1.44 1.15 1.38 1.18 3061800.0 1.18
2020-08-13 1.55 1.29 1.47 1.48 5691000.0 1.48
2020-08-12 1.78 1.13 1.16 1.6 29459600.0 1.6
2020-08-11 1.28 1.03 1.06 1.11 2978400.0 1.11
2020-08-10 1.05 0.91 0.99 1.03 1115200.0 1.03
2020-08-07 1.2 1.01 1.14 1.04 2330300.0 1.04
2020-08-06 1.24 0.93 0.98 1.13 5006100.0 1.13
2020-08-05 0.98 0.88 0.89 0.97 2307400.0 0.97
2020-08-04 0.92 0.84 0.89 0.89 908500.0 0.89
2020-08-03 0.94 0.77 0.83 0.86 2805700.0 0.86
2020-07-31 0.84 0.81 0.83 0.83 439900.0 0.83
2020-07-30 0.93 0.73 0.74 0.85 2691300.0 0.85
2020-07-29 0.79 0.73 0.78 0.77 742000.0 0.77
2020-07-28 0.78 0.76 0.78 0.78 527100.0 0.78
2020-07-27 0.82 0.76 0.82 0.79 816200.0 0.79
2020-07-24 0.87 0.77 0.83 0.81 1694700.0 0.81
2020-07-23 1.01 0.75 0.77 0.85 11932900.0 0.85
2020-07-22 0.75 0.69 0.7 0.74 1617200.0 0.74
2020-07-21 0.69 0.67 0.69 0.68 498500.0 0.68
2020-07-20 0.7 0.67 0.68 0.68 418700.0 0.68
2020-07-17 0.7 0.68 0.7 0.68 405200.0 0.68
2020-07-16 0.7 0.68 0.69 0.69 420600.0 0.69
2020-07-15 0.7 0.67 0.7 0.68 455200.0 0.68
2020-07-14 0.7 0.65 0.7 0.67 471700.0 0.67
2020-07-13 0.79 0.69 0.79 0.69 856700.0 0.69
2020-07-10 0.71 0.69 0.69 0.7 297800.0 0.7
2020-07-09 0.73 0.69 0.71 0.7 362000.0 0.7
2020-07-08 0.77 0.7 0.74 0.71 1565500.0 0.71
2020-07-07 0.72 0.69 0.72 0.69 480200.0 0.69
2020-07-06 0.75 0.68 0.71 0.72 972000.0 0.72
2020-07-02 0.75 0.69 0.73 0.7 887500.0 0.7
2020-07-01 0.77 0.68 0.71 0.75 1650500.0 0.75
2020-06-30 0.76 0.69 0.74 0.7 879900.0 0.7
2020-06-29 0.78 0.69 0.72 0.74 1933900.0 0.74
2020-06-26 1.12 0.72 1.05 0.81 13402200.0 0.81
2020-06-25 0.7 0.67 0.7 0.7 392900.0 0.7
2020-06-24 0.73 0.65 0.73 0.72 1050900.0 0.72
2020-06-23 0.78 0.72 0.76 0.75 660500.0 0.75
2020-06-22 0.8 0.74 0.8 0.78 577500.0 0.78
2020-06-19 0.82 0.73 0.78 0.8 830700.0 0.8
2020-06-18 0.83 0.72 0.82 0.77 1533500.0 0.77
2020-06-17 0.95 0.7 0.78 0.82 6342900.0 0.82
2020-06-16 0.96 0.51 0.55 0.78 21754100.0 0.78
2020-06-15 0.54 0.46 0.48 0.52 887700.0 0.52
2020-06-12 0.53 0.48 0.5 0.51 648900.0 0.51
2020-06-11 0.54 0.47 0.49 0.48 1203500.0 0.48
2020-06-10 0.61 0.51 0.59 0.55 1038000.0 0.55
2020-06-09 0.7 0.56 0.7 0.58 2635400.0 0.58
2020-06-08 0.69 0.54 0.54 0.65 7188300.0 0.65
2020-06-05 0.65 0.45 0.47 0.48 10102200.0 0.48
2020-06-04 0.48 0.42 0.44 0.46 1622500.0 0.46
2020-06-03 0.46 0.41 0.44 0.44 1054200.0 0.44
2020-06-02 0.44 0.41 0.42 0.41 650500.0 0.41
2020-06-01 0.44 0.4 0.41 0.42 835500.0 0.42
2020-05-29 0.44 0.41 0.43 0.42 710200.0 0.42
2020-05-28 0.44 0.41 0.42 0.42 505000.0 0.42
2020-05-27 0.48 0.41 0.48 0.43 516900.0 0.43
2020-05-26 0.48 0.4 0.42 0.46 2367600.0 0.46
2020-05-22 0.41 0.4 0.41 0.41 209800.0 0.41
2020-05-21 0.43 0.38 0.42 0.4 496800.0 0.4
2020-05-20 0.42 0.41 0.42 0.42 297600.0 0.42
2020-05-19 0.43 0.4 0.43 0.42 358000.0 0.42
2020-05-18 0.44 0.41 0.44 0.43 623000.0 0.43
2020-05-15 0.45 0.38 0.39 0.42 1295600.0 0.42
2020-05-14 0.4 0.36 0.4 0.38 313500.0 0.38
2020-05-13 0.42 0.39 0.42 0.41 548600.0 0.41
2020-05-12 0.43 0.4 0.43 0.42 307500.0 0.42
2020-05-11 0.44 0.4 0.41 0.44 773500.0 0.44
2020-05-08 0.46 0.4 0.46 0.41 744500.0 0.41
2020-05-07 0.43 0.4 0.42 0.42 786400.0 0.42
2020-05-06 0.46 0.39 0.46 0.42 1273000.0 0.42
2020-05-05 0.5 0.45 0.49 0.46 594200.0 0.46
2020-05-04 0.53 0.45 0.53 0.5 1501400.0 0.5
2020-05-01 0.57 0.45 0.48 0.51 3469800.0 0.51
2020-04-30 0.52 0.39 0.42 0.45 2946900.0 0.45
2020-04-29 0.42 0.39 0.39 0.41 614200.0 0.41
2020-04-28 0.4 0.37 0.39 0.4 481200.0 0.4
2020-04-27 0.4 0.38 0.38 0.39 444800.0 0.39
2020-04-24 0.42 0.37 0.37 0.39 1369500.0 0.39
2020-04-23 0.39 0.35 0.39 0.38 802800.0 0.38
2020-04-22 0.4 0.33 0.38 0.4 1648500.0 0.4
2020-04-21 0.4 0.35 0.39 0.36 2641200.0 0.36
2020-04-20 0.8 0.39 0.47 0.4 13133500.0 0.4
2020-04-17 0.47 0.45 0.47 0.45 131300.0 0.45
2020-04-16 0.5 0.45 0.48 0.45 355800.0 0.45
2020-04-15 0.48 0.44 0.45 0.46 131200.0 0.46
2020-04-14 0.46 0.4 0.42 0.45 311000.0 0.45
2020-04-13 0.42 0.38 0.41 0.41 109200.0 0.41
2020-04-09 0.42 0.37 0.41 0.39 380500.0 0.39
2020-04-08 0.42 0.39 0.39 0.39 176600.0 0.39
2020-04-07 0.42 0.39 0.41 0.39 247300.0 0.39
2020-04-06 0.43 0.38 0.39 0.4 483600.0 0.4
2020-04-03 0.39 0.35 0.38 0.38 489700.0 0.38
2020-04-02 0.4 0.34 0.38 0.36 392000.0 0.36
2020-04-01 0.39 0.36 0.39 0.37 194300.0 0.37
2020-03-31 0.38 0.34 0.37 0.37 266600.0 0.37
2020-03-30 0.4 0.36 0.4 0.37 176400.0 0.37
2020-03-27 0.4 0.35 0.4 0.36 127500.0 0.36
2020-03-26 0.39 0.35 0.39 0.37 190900.0 0.37
2020-03-25 0.39 0.35 0.38 0.37 256000.0 0.37
2020-03-24 0.38 0.34 0.35 0.36 163700.0 0.36
2020-03-23 0.4 0.34 0.4 0.35 126000.0 0.35
2020-03-20 0.4 0.35 0.4 0.36 143600.0 0.36
2020-03-19 0.39 0.34 0.39 0.37 255700.0 0.37
2020-03-18 0.39 0.34 0.37 0.34 152500.0 0.34
2020-03-17 0.43 0.34 0.41 0.35 487900.0 0.35
2020-03-16 0.55 0.36 0.47 0.39 157100.0 0.39
2020-03-13 0.48 0.42 0.46 0.46 112900.0 0.46
2020-03-12 0.49 0.39 0.46 0.45 527300.0 0.45
2020-03-11 0.53 0.49 0.52 0.49 65900.0 0.49
2020-03-10 0.6 0.47 0.6 0.51 239400.0 0.51
2020-03-09 0.61 0.56 0.6 0.56 140300.0 0.56
2020-03-06 0.61 0.57 0.61 0.58 152100.0 0.58
2020-03-05 0.62 0.55 0.61 0.58 117200.0 0.58
2020-03-04 0.65 0.6 0.65 0.62 157100.0 0.62
2020-03-03 0.64 0.6 0.61 0.61 134900.0 0.61
2020-03-02 0.65 0.53 0.65 0.62 182300.0 0.62
2020-02-28 0.73 0.61 0.72 0.62 336700.0 0.62
2020-02-27 0.7 0.58 0.66 0.66 339400.0 0.66
2020-02-26 0.7 0.65 0.7 0.65 126300.0 0.65
2020-02-25 0.72 0.65 0.7 0.68 170200.0 0.68
2020-02-24 0.71 0.68 0.7 0.71 65500.0 0.71
2020-02-21 0.71 0.69 0.71 0.71 158100.0 0.71
2020-02-20 0.77 0.66 0.72 0.72 472200.0 0.72
2020-02-19 0.76 0.71 0.76 0.71 153000.0 0.71
2020-02-18 0.8 0.65 0.8 0.72 296800.0 0.72