S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Ocean Power Technologies, Inc. (OPTT)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.1788

-0.0162

(-8.34%)

As of 02:37PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.1900	0.1920	0.1766	0.1788	0.1788	588,401
Apr 18, 2024	0.2100	0.2100	0.1800	0.2000	0.2000	769,600
Apr 17, 2024	0.2200	0.2200	0.2000	0.2100	0.2100	1,380,300
Apr 16, 2024	0.2300	0.2300	0.2000	0.2100	0.2100	9,028,700
Apr 15, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	462,500
Apr 12, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	314,200
Apr 11, 2024	0.2400	0.2500	0.2400	0.2400	0.2400	368,600
Apr 10, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	304,900
Apr 09, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	341,200
Apr 08, 2024	0.2700	0.2700	0.2400	0.2500	0.2500	1,737,100
Apr 05, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	213,700
Apr 04, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	335,200
Apr 03, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	179,100
Apr 02, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	151,400
Apr 01, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	273,600
Mar 28, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	413,200
Mar 27, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	528,900
Mar 26, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	344,000
Mar 25, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	376,200
Mar 22, 2024	0.2900	0.3000	0.2700	0.2700	0.2700	457,100
Mar 21, 2024	0.2900	0.3000	0.2800	0.2800	0.2800	210,800
Mar 20, 2024	0.3000	0.3100	0.2800	0.2900	0.2900	634,000
Mar 19, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	116,600
Mar 18, 2024	0.3000	0.3200	0.2900	0.3100	0.3100	410,000
Mar 15, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	226,400
Mar 14, 2024	0.3200	0.3200	0.2900	0.2900	0.2900	954,000
Mar 13, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	4,366,100
Mar 12, 2024	0.2900	0.3100	0.2900	0.3000	0.3000	199,300
Mar 11, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	271,200
Mar 08, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	160,300
Mar 07, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	234,600
Mar 06, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	242,900
Mar 05, 2024	0.2700	0.2900	0.2500	0.2900	0.2900	641,000
Mar 04, 2024	0.3000	0.3000	0.2500	0.2700	0.2700	505,000
Mar 01, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	244,400
Feb 29, 2024	0.3000	0.3100	0.2800	0.2900	0.2900	444,300
Feb 28, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	174,000
Feb 27, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	354,900
Feb 26, 2024	0.3100	0.3200	0.2900	0.3000	0.3000	282,700
Feb 23, 2024	0.3000	0.3100	0.2900	0.2900	0.2900	353,300
Feb 22, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	202,800
Feb 21, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	369,600
Feb 20, 2024	0.3600	0.3600	0.3100	0.3100	0.3100	449,200
Feb 16, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	128,000
Feb 15, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	337,100
Feb 14, 2024	0.3600	0.3600	0.3100	0.3400	0.3400	758,100
Feb 13, 2024	0.3300	0.3700	0.3300	0.3500	0.3500	613,200
Feb 12, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	734,700
Feb 09, 2024	0.3000	0.3300	0.3000	0.3300	0.3300	267,100
Feb 08, 2024	0.2800	0.3200	0.2800	0.3000	0.3000	347,400
Feb 07, 2024	0.2800	0.3000	0.2800	0.2800	0.2800	117,800
Feb 06, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	69,700
Feb 05, 2024	0.2900	0.3100	0.2800	0.2800	0.2800	246,600
Feb 02, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	140,300
Feb 01, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	160,700
Jan 31, 2024	0.3000	0.3200	0.3000	0.3000	0.3000	148,600
Jan 30, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	199,000
Jan 29, 2024	0.3100	0.3300	0.3000	0.3000	0.3000	305,200
Jan 26, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	108,100
Jan 25, 2024	0.3200	0.3300	0.3000	0.3100	0.3100	224,800
Jan 24, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	236,000
Jan 23, 2024	0.2800	0.3400	0.2800	0.3200	0.3200	715,400
Jan 22, 2024	0.2800	0.3000	0.2700	0.2700	0.2700	269,600
Jan 19, 2024	0.2900	0.3000	0.2700	0.2800	0.2800	171,600
Jan 18, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	111,100
Jan 17, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	198,700
Jan 16, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	146,900
Jan 12, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	165,700
Jan 11, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	151,100
Jan 10, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	162,900
Jan 09, 2024	0.3100	0.3200	0.3000	0.3100	0.3100	65,900
Jan 08, 2024	0.3200	0.3300	0.3000	0.3200	0.3200	224,800
Jan 05, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	76,500
Jan 04, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	118,400
Jan 03, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	161,000
Jan 02, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	136,200
Dec 29, 2023	0.3200	0.3300	0.3200	0.3200	0.3200	267,900
Dec 28, 2023	0.3200	0.3400	0.3200	0.3300	0.3300	322,300
Dec 27, 2023	0.3500	0.3500	0.3200	0.3300	0.3300	325,100
Dec 26, 2023	0.3300	0.3500	0.3300	0.3500	0.3500	289,300
Dec 22, 2023	0.3400	0.3500	0.3300	0.3500	0.3500	286,100
Dec 21, 2023	0.3500	0.3500	0.3300	0.3400	0.3400	181,500
Dec 20, 2023	0.3300	0.3500	0.3300	0.3500	0.3500	187,500
Dec 19, 2023	0.3300	0.3600	0.3300	0.3400	0.3400	200,800
Dec 18, 2023	0.3400	0.3600	0.3300	0.3400	0.3400	232,200
Dec 15, 2023	0.3500	0.3700	0.3500	0.3500	0.3500	210,800
Dec 14, 2023	0.3200	0.3800	0.3200	0.3600	0.3600	642,900
Dec 13, 2023	0.3200	0.3200	0.2900	0.3200	0.3200	359,500
Dec 12, 2023	0.3100	0.3200	0.3000	0.3000	0.3000	277,500
Dec 11, 2023	0.3300	0.3300	0.3000	0.3000	0.3000	368,300
Dec 08, 2023	0.3400	0.3500	0.3400	0.3400	0.3400	134,600
Dec 07, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	112,600
Dec 06, 2023	0.3600	0.3800	0.3500	0.3500	0.3500	119,600
Dec 05, 2023	0.3800	0.3900	0.3500	0.3600	0.3600	211,500
Dec 04, 2023	0.3800	0.4000	0.3800	0.3900	0.3900	447,700
Dec 01, 2023	0.3600	0.3800	0.3600	0.3800	0.3800	451,800
Nov 30, 2023	0.2900	0.3600	0.2900	0.3600	0.3600	430,800
Nov 29, 2023	0.3000	0.3100	0.2900	0.2900	0.2900	450,500
Nov 28, 2023	0.3000	0.3100	0.2900	0.3000	0.3000	131,700
Nov 27, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	226,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,759.20+50.76(+0.23%)

S&P 5004,965.49-45.63(-0.91%)

DOW37,906.02+130.64(+0.35%)

CAD/USD0.7269+0.0006(+0.08%)

CRUDE OIL83.14+0.41(+0.50%)

Bitcoin CAD88,490.15+1,909.97(+2.21%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Ocean Power Technologies, Inc. (OPTT)

S&P/TSX
21,759.20
+50.76(+0.23%)

S&P 500
4,965.49
-45.63(-0.91%)

DOW
37,906.02
+130.64(+0.35%)

CAD/USD
0.7269
+0.0006(+0.08%)

CRUDE OIL
83.14
+0.41(+0.50%)

Bitcoin CAD
88,490.15
+1,909.97(+2.21%)