Ocean Power

OPTT
🏛️ usa →
0.51
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.54 1.60 1.48 1.48 1.4M
2021-12-30 1.56 1.65 1.54 1.57 0.8M
2021-12-29 1.60 1.61 1.54 1.56 1.0M
2021-12-28 1.67 1.70 1.60 1.61 0.8M
2021-12-27 1.74 1.75 1.68 1.69 0.8M
2021-12-23 1.76 1.82 1.75 1.77 0.5M
2021-12-22 1.78 1.82 1.75 1.78 0.4M
2021-12-21 1.84 1.86 1.77 1.79 0.4M
2021-12-20 1.87 1.89 1.79 1.80 0.9M
2021-12-17 1.98 2.06 1.87 1.93 5.7M
2021-12-16 1.90 1.98 1.85 1.94 1.6M
2021-12-15 1.86 1.92 1.65 1.90 1.9M
2021-12-14 1.79 1.88 1.73 1.73 1.5M
2021-12-13 1.66 1.88 1.62 1.84 3.4M
2021-12-10 1.64 1.69 1.61 1.63 0.4M
2021-12-09 1.72 1.75 1.62 1.64 0.8M
2021-12-08 1.70 1.87 1.67 1.76 1.6M
2021-12-07 1.69 1.75 1.68 1.74 0.7M
2021-12-06 1.60 1.68 1.51 1.65 1.0M
2021-12-03 1.74 1.77 1.57 1.60 1.4M
2021-12-02 1.77 1.84 1.72 1.74 0.7M
2021-12-01 1.94 1.95 1.76 1.78 1.1M
2021-11-30 1.77 2.02 1.71 2.02 2.8M
2021-11-29 1.78 1.83 1.74 1.78 0.8M
2021-11-26 1.81 1.84 1.74 1.82 0.9M
2021-11-24 1.81 1.87 1.75 1.85 0.8M
2021-11-23 1.83 1.88 1.67 1.83 1.0M
2021-11-22 1.86 1.87 1.71 1.84 1.7M
2021-11-19 1.87 1.92 1.85 1.86 0.8M
2021-11-18 1.97 1.97 1.83 1.85 1.6M
2021-11-17 2.06 2.06 1.92 1.94 1.5M
2021-11-16 2.09 2.10 2.00 2.03 1.8M
2021-11-15 2.09 2.13 2.07 2.09 0.8M
2021-11-12 2.10 2.11 2.06 2.10 0.5M
2021-11-11 2.05 2.13 2.05 2.09 1.0M
2021-11-10 2.16 2.19 2.05 2.06 1.2M
2021-11-09 2.27 2.28 2.12 2.17 1.5M
2021-11-08 2.13 2.38 2.13 2.30 2.9M
2021-11-05 2.15 2.18 2.10 2.12 0.6M
2021-11-04 2.19 2.21 2.14 2.18 0.7M
2021-11-03 2.20 2.28 2.16 2.21 0.9M
2021-11-02 2.27 2.27 2.19 2.23 0.8M
2021-11-01 2.15 2.28 2.13 2.25 1.3M
2021-10-29 2.22 2.24 2.12 2.13 1.0M
2021-10-28 2.04 2.31 2.02 2.19 5.8M
2021-10-27 2.04 2.07 2.00 2.02 0.7M
2021-10-26 2.09 2.10 2.03 2.04 0.7M
2021-10-25 2.01 2.14 2.01 2.09 1.6M
2021-10-22 2.10 2.11 1.99 2.04 1.2M
2021-10-21 2.14 2.19 2.10 2.12 0.7M
2021-10-20 2.14 2.21 2.12 2.18 0.6M
2021-10-19 2.10 2.17 2.07 2.16 0.8M
2021-10-18 2.07 2.14 2.07 2.11 0.5M
2021-10-15 2.17 2.17 2.06 2.09 0.8M
2021-10-14 2.14 2.28 2.10 2.13 2.8M
2021-10-13 2.10 2.13 2.04 2.12 0.7M
2021-10-12 2.03 2.10 2.01 2.07 0.7M
2021-10-11 2.06 2.11 2.00 2.00 1.0M
2021-10-08 2.09 2.15 2.04 2.05 0.8M
2021-10-07 2.00 2.14 2.00 2.09 1.5M
2021-10-06 1.99 2.07 1.95 1.99 1.1M
2021-10-05 2.15 2.23 1.98 2.01 2.6M
2021-10-04 2.24 2.26 2.14 2.18 1.9M
2021-10-01 2.31 2.34 2.20 2.27 1.9M
2021-09-30 2.28 2.43 2.19 2.32 2.5M
2021-09-29 2.42 2.76 2.23 2.25 9.4M
2021-09-28 2.22 2.47 2.16 2.41 4.4M
2021-09-27 2.14 2.29 2.10 2.24 1.3M
2021-09-24 2.29 2.31 2.12 2.13 1.5M
2021-09-23 2.25 2.35 2.17 2.30 2.0M
2021-09-22 2.10 2.28 2.09 2.22 2.0M
2021-09-21 2.14 2.16 2.07 2.14 1.1M
2021-09-20 2.11 2.15 2.05 2.06 1.6M
2021-09-17 1.95 2.30 1.93 2.28 8.6M
2021-09-16 1.88 1.94 1.85 1.92 1.0M
2021-09-15 1.90 1.92 1.81 1.90 1.1M
2021-09-14 2.02 2.02 1.85 1.88 1.4M
2021-09-13 1.95 2.02 1.89 1.98 1.0M
2021-09-10 2.01 2.03 1.92 1.93 0.6M
2021-09-09 1.94 2.05 1.94 1.97 0.9M
2021-09-08 2.01 2.01 1.91 1.99 1.0M
2021-09-07 2.07 2.13 2.00 2.02 0.8M
2021-09-03 2.21 2.26 2.08 2.08 1.3M
2021-09-02 2.23 2.32 2.19 2.21 1.1M
2021-09-01 2.20 2.27 2.17 2.21 0.8M
2021-08-31 2.19 2.27 2.15 2.22 1.0M
2021-08-30 2.26 2.26 2.12 2.15 1.0M
2021-08-27 2.02 2.20 2.02 2.18 1.2M
2021-08-26 2.04 2.15 2.03 2.06 0.8M
2021-08-25 2.08 2.15 2.06 2.09 0.8M
2021-08-24 2.05 2.12 2.01 2.10 1.0M
2021-08-23 1.92 2.05 1.91 2.04 1.4M
2021-08-20 1.90 1.95 1.88 1.92 1.4M
2021-08-19 2.07 2.10 1.91 1.94 1.5M
2021-08-18 1.94 2.27 1.87 1.98 8.4M
2021-08-17 1.91 2.10 1.87 1.90 4.7M
2021-08-16 1.94 1.94 1.85 1.87 0.8M
2021-08-13 2.02 2.02 1.90 1.91 0.8M
2021-08-12 2.02 2.05 1.96 2.04 0.6M
2021-08-11 2.12 2.12 1.98 2.07 0.8M
2021-08-10 2.03 2.12 1.98 2.11 1.0M
2021-08-09 1.91 2.04 1.89 2.01 1.2M
2021-08-06 1.96 2.03 1.88 1.92 1.2M
2021-08-05 1.88 1.97 1.85 1.93 0.7M
2021-08-04 1.90 1.97 1.89 1.89 0.6M
2021-08-03 1.95 1.97 1.87 1.90 0.6M
2021-08-02 2.00 2.00 1.90 1.91 0.7M
2021-07-30 1.93 1.99 1.92 1.97 0.6M
2021-07-29 1.99 2.04 1.95 1.95 0.5M
2021-07-28 1.94 2.05 1.94 2.00 0.7M
2021-07-27 2.00 2.00 1.86 1.95 1.2M
2021-07-26 1.95 2.04 1.93 2.00 0.7M
2021-07-23 1.98 2.00 1.92 1.97 0.6M
2021-07-22 2.08 2.09 1.97 1.99 0.7M
2021-07-21 2.08 2.14 2.03 2.06 1.2M
2021-07-20 1.95 2.12 1.86 2.10 1.8M
2021-07-19 1.79 1.96 1.76 1.89 1.7M
2021-07-16 2.00 2.01 1.91 1.91 1.0M
2021-07-15 2.02 2.12 1.95 2.00 1.7M
2021-07-14 2.13 2.16 2.00 2.00 1.8M
2021-07-13 2.19 2.23 2.11 2.13 1.6M
2021-07-12 2.30 2.31 2.17 2.21 1.4M
2021-07-09 2.35 2.35 2.24 2.31 1.5M
2021-07-08 2.35 2.40 2.28 2.33 1.6M
2021-07-07 2.86 2.89 2.36 2.43 4.1M
2021-07-06 2.80 2.97 2.68 2.83 6.1M
2021-07-02 2.60 3.28 2.60 2.96 45.5M
2021-07-01 2.47 2.49 2.36 2.46 1.7M
2021-06-30 2.51 2.57 2.46 2.50 0.8M
2021-06-29 2.65 2.66 2.50 2.54 1.0M
2021-06-28 2.54 2.69 2.54 2.61 1.7M
2021-06-25 2.52 2.60 2.50 2.55 1.1M
2021-06-24 2.65 2.68 2.50 2.53 1.3M
2021-06-23 2.47 2.64 2.44 2.64 1.9M
2021-06-22 2.34 2.45 2.30 2.45 1.3M
2021-06-21 2.41 2.43 2.26 2.37 1.5M
2021-06-18 2.55 2.57 2.37 2.37 2.1M
2021-06-17 2.52 2.56 2.41 2.52 1.6M
2021-06-16 2.36 2.53 2.35 2.53 1.6M
2021-06-15 2.49 2.49 2.32 2.37 1.6M
2021-06-14 2.56 2.61 2.48 2.49 1.5M
2021-06-11 2.53 2.59 2.47 2.59 1.2M
2021-06-10 2.61 2.63 2.43 2.46 1.9M
2021-06-09 2.62 2.74 2.52 2.55 2.8M
2021-06-08 2.62 2.69 2.40 2.56 2.8M
2021-06-07 2.47 2.65 2.43 2.59 2.9M
2021-06-04 2.39 2.48 2.33 2.43 1.5M
2021-06-03 2.35 2.44 2.30 2.33 1.6M
2021-06-02 2.48 2.48 2.30 2.39 2.1M
2021-06-01 2.40 2.49 2.35 2.46 1.4M
2021-05-28 2.46 2.47 2.32 2.39 1.4M
2021-05-27 2.34 2.44 2.28 2.42 1.2M
2021-05-26 2.15 2.36 2.13 2.36 1.5M
2021-05-25 2.19 2.24 2.12 2.14 0.8M
2021-05-24 2.25 2.30 2.12 2.15 1.3M
2021-05-21 2.26 2.32 2.19 2.23 1.2M
2021-05-20 2.21 2.26 2.11 2.21 1.0M
2021-05-19 2.11 2.23 2.09 2.22 0.9M
2021-05-18 2.11 2.28 2.09 2.21 1.8M
2021-05-17 2.11 2.17 2.02 2.14 1.1M
2021-05-14 2.05 2.15 2.01 2.13 1.6M
2021-05-13 2.03 2.15 1.92 2.01 2.1M
2021-05-12 2.15 2.28 2.01 2.03 1.4M
2021-05-11 1.86 2.17 1.82 2.14 1.9M
2021-05-10 2.30 2.32 2.05 2.06 1.8M
2021-05-07 2.22 2.40 2.20 2.29 1.6M
2021-05-06 2.40 2.40 2.20 2.23 2.0M
2021-05-05 2.33 2.50 2.30 2.41 2.9M
2021-05-04 2.36 2.37 2.23 2.35 1.6M
2021-05-03 2.54 2.54 2.34 2.43 1.8M
2021-04-30 2.55 2.61 2.49 2.51 1.1M
2021-04-29 2.70 2.70 2.50 2.57 1.2M
2021-04-28 2.52 2.67 2.47 2.65 1.2M
2021-04-27 2.73 2.73 2.51 2.57 2.2M
2021-04-26 2.62 2.80 2.53 2.67 2.6M
2021-04-23 2.46 2.64 2.46 2.58 1.4M
2021-04-22 2.61 2.66 2.42 2.47 2.7M
2021-04-21 2.23 2.63 2.21 2.54 2.5M
2021-04-20 2.26 2.35 2.18 2.28 2.0M
2021-04-19 2.40 2.45 2.22 2.31 2.7M
2021-04-16 2.32 2.49 2.30 2.45 2.4M
2021-04-15 2.64 2.64 2.39 2.49 2.9M
2021-04-14 2.70 2.79 2.59 2.64 1.9M
2021-04-13 2.70 2.82 2.63 2.80 1.9M
2021-04-12 2.86 2.89 2.68 2.76 2.1M
2021-04-09 2.92 3.01 2.86 2.94 1.4M
2021-04-08 2.98 3.06 2.94 2.96 1.1M
2021-04-07 3.10 3.11 2.97 3.01 1.6M
2021-04-06 3.08 3.22 3.08 3.14 1.5M
2021-04-05 3.13 3.19 3.02 3.15 1.7M
2021-04-01 3.38 3.42 3.06 3.10 3.6M
2021-03-31 3.26 3.44 3.11 3.31 4.9M
2021-03-30 2.70 3.05 2.67 3.00 3.7M
2021-03-29 2.91 2.96 2.66 2.72 2.7M
2021-03-26 2.95 3.00 2.80 2.95 1.8M
2021-03-25 2.58 3.06 2.53 2.97 3.2M
2021-03-24 3.20 3.24 2.84 2.86 4.0M
2021-03-23 3.39 3.43 3.12 3.16 3.5M
2021-03-22 3.57 3.59 3.41 3.44 1.7M
2021-03-19 3.40 3.59 3.30 3.58 2.0M
2021-03-18 3.72 3.74 3.40 3.44 2.2M
2021-03-17 3.49 3.87 3.35 3.78 2.5M
2021-03-16 4.01 4.01 3.51 3.60 4.1M
2021-03-15 4.00 4.12 3.82 4.00 3.5M
2021-03-12 3.55 4.22 3.47 3.86 7.6M
2021-03-11 3.72 3.75 3.55 3.71 4.2M
2021-03-10 3.71 3.77 3.46 3.54 4.3M
2021-03-09 3.25 3.58 3.23 3.54 5.5M
2021-03-08 2.94 3.70 2.85 3.11 13.3M
2021-03-05 2.94 2.96 2.14 2.65 9.0M
2021-03-04 3.35 3.43 2.70 2.91 7.4M
2021-03-03 3.77 3.82 3.38 3.42 3.1M
2021-03-02 3.92 4.09 3.72 3.75 3.0M
2021-03-01 3.80 4.03 3.71 3.88 3.0M
2021-02-26 3.67 3.87 3.45 3.67 2.9M
2021-02-25 4.02 4.06 3.63 3.69 4.2M
2021-02-24 3.91 4.24 3.82 4.08 3.4M
2021-02-23 3.76 3.90 3.21 3.88 6.7M
2021-02-22 4.47 4.58 4.06 4.15 4.2M
2021-02-19 4.42 4.74 4.33 4.64 4.5M
2021-02-18 4.56 4.62 4.29 4.36 4.2M
2021-02-17 4.93 4.96 4.41 4.65 6.4M
2021-02-16 5.27 5.30 4.83 5.02 5.8M
2021-02-12 5.09 5.40 4.95 5.20 4.3M
2021-02-11 5.50 5.51 4.82 5.11 8.1M
2021-02-10 5.80 6.15 5.17 5.42 13.1M
2021-02-09 4.89 5.83 4.81 5.51 17.5M
2021-02-08 4.92 4.93 4.61 4.87 7.0M
2021-02-05 5.01 5.05 4.65 4.86 7.0M
2021-02-04 5.02 5.39 4.82 4.90 10.3M
2021-02-03 4.54 5.15 4.41 4.82 11.9M
2021-02-02 4.75 4.81 4.40 4.46 9.0M
2021-02-01 4.35 4.86 4.05 4.39 11.0M
2021-01-29 4.54 4.80 4.01 4.01 8.0M
2021-01-28 5.08 5.10 4.10 4.72 11.0M
2021-01-27 4.88 5.65 4.65 4.85 14.5M
2021-01-26 6.05 6.20 5.21 5.45 17.7M
2021-01-25 6.11 7.30 5.16 5.84 44.0M
2021-01-22 4.14 5.63 4.10 5.60 51.1M
2021-01-21 3.42 4.65 3.25 4.18 45.3M
2021-01-20 3.54 3.85 3.01 3.60 25.6M
2021-01-19 3.03 3.41 2.88 3.33 18.3M
2021-01-15 2.93 3.08 2.82 2.88 13.6M
2021-01-14 2.99 2.99 2.85 2.93 9.5M
2021-01-13 3.67 3.75 2.76 2.99 51.4M
2021-01-12 2.93 3.09 2.71 3.05 18.6M
2021-01-11 2.84 3.05 2.76 2.81 10.6M
2021-01-08 3.09 3.12 2.77 2.78 10.0M
2021-01-07 2.86 2.90 2.66 2.75 9.6M
2021-01-06 2.89 2.90 2.54 2.59 6.8M
2021-01-05 2.64 2.73 2.61 2.70 1.5M
2021-01-04 2.70 2.76 2.60 2.70 1.9M