XASE
Datos históricos de Ocean Power Technologies, Inc.
Ocean Power Technologies, Inc. · OPTT
$0.85
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:23 UTC
- Variación en el periodo
- −94.57%
- Máximo
- US$21.60
- 26 de enero de 2026
- Mínimo
- US$0.83
- 9 de octubre de 2026
- Volumen medio diario
- 0.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.90 | 0.91 | 0.83 | 0.85 | −5.83% | 884,074.187 |
| 8 oct 2026 | 0.98 | 0.99 | 0.89 | 0.90 | −6.38% | 861,855.749 |
| 7 oct 2026 | 1.10 | 1.26 | 0.95 | 0.96 | −9.30% | 1.48 M |
| 6 oct 2026 | 0.96 | 1.32 | 0.92 | 1.06 | +10.49% | 3.61 M |
| 5 oct 2026 | 1.02 | 1.04 | 0.91 | 0.96 | −5.94% | 671,224.642 |
| 2 oct 2026 | 1.04 | 1.11 | 1.00 | 1.02 | 0.00% | 658,825.72 |
| 1 oct 2026 | 1.30 | 1.38 | 1.02 | 1.02 | −23.88% | 911,377.588 |
| 30 sep 2026 | 1.40 | 1.42 | 1.27 | 1.34 | −1.47% | 453,513.254 |
| 29 sep 2026 | 1.65 | 1.66 | 1.35 | 1.36 | −18.56% | 665,098.028 |
| 28 sep 2026 | 1.96 | 1.97 | 1.67 | 1.67 | −16.92% | 547,435.16 |
| 25 sep 2026 | 2.10 | 2.15 | 2.00 | 2.01 | −3.83% | 162,060.614 |
| 24 sep 2026 | 2.11 | 2.29 | 2.05 | 2.09 | −5.00% | 321,459.397 |
| 23 sep 2026 | 2.10 | 2.22 | 2.01 | 2.20 | +3.77% | 222,561.531 |
| 22 sep 2026 | 2.28 | 2.31 | 2.11 | 2.12 | −7.83% | 336,589.946 |
| 21 sep 2026 | 2.18 | 2.38 | 2.14 | 2.30 | +9.00% | 431,530.446 |
| 18 sep 2026 | 1.92 | 2.19 | 1.92 | 2.11 | +9.33% | 567,888.237 |
| 17 sep 2026 | 1.89 | 1.99 | 1.82 | 1.93 | +6.04% | 359,394.134 |
| 16 sep 2026 | 2.05 | 2.07 | 1.75 | 1.82 | −11.22% | 792,614.565 |
| 15 sep 2026 | 2.54 | 2.60 | 2.00 | 2.05 | −24.91% | 756,622.01 |
| 14 sep 2026 | 3.23 | 3.23 | 2.45 | 2.73 | −14.55% | 762,575.426 |
| 11 sep 2026 | 4.13 | 4.43 | 2.86 | 3.20 | −33.44% | 2.12 M |
| 10 sep 2026 | 4.73 | 4.87 | 4.58 | 4.80 | +0.76% | 204,383.007 |
| 9 sep 2026 | 4.81 | 4.90 | 4.72 | 4.76 | −1.73% | 145,322.519 |
| 8 sep 2026 | 4.80 | 4.98 | 4.56 | 4.85 | −13.77% | 426,272.985 |
| 4 sep 2026 | 5.64 | 5.64 | 5.34 | 5.62 | −3.55% | 114,147.386 |
| 3 sep 2026 | 5.10 | 5.95 | 4.94 | 5.83 | +16.42% | 418,141.154 |
| 2 sep 2026 | 5.00 | 5.13 | 4.95 | 5.01 | 0.00% | 46,433.295 |
| 1 sep 2026 | 5.14 | 5.15 | 4.92 | 5.01 | −3.64% | 69,446.483 |
| 31 ago 2026 | 5.04 | 5.24 | 4.88 | 5.20 | +1.29% | 89,722.815 |
| 28 ago 2026 | 5.40 | 5.40 | 4.95 | 5.13 | −4.42% | 150,005.975 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.