Premium
Ocean Power Technologies Inc (OPTT)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0381 | 9.75672215109 | 0.3905 | 0.45 | 0.3604 | 3350971 | 0.41138761 | CS |
| 4 | -0.0614 | -12.5306122449 | 0.49 | 0.4925 | 0.3006 | 4069924 | 0.39958943 | CS |
| 12 | -0.313 | -42.2060409924 | 0.7416 | 0.98 | 0.3006 | 6341920 | 0.61561132 | CS |
| 26 | 0.2786 | 185.733333333 | 0.15 | 1.75 | 0.14 | 23727428 | 0.64045953 | CS |
| 52 | 0.2436 | 131.675675676 | 0.185 | 1.75 | 0.12 | 20124394 | 0.50856646 | CS |
| 156 | -0.6414 | -59.9439252336 | 1.07 | 1.75 | 0.12 | 6887791 | 0.51095404 | CS |
| 260 | -2.1214 | -83.1921568627 | 2.55 | 3.28 | 0.12 | 5663311 | 0.59713402 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 0.4317 | 0.0051 | 1.20 | 0.4692 | 0.4799 | 0.41615 | 7895907 |
| 1745533800 | 0.4266 | 0.0235 | 5.83 | 0.4069999 | 0.45 | 0.402 | 8166315 |
| 1745447400 | 0.4031 | 0.0142 | 3.65 | 0.4044 | 0.41699 | 0.4 | 1527758 |
| 1745361000 | 0.3889 | 0.0149 | 3.98 | 0.374 | 0.4046 | 0.3715 | 1821022 |
| 1745274600 | 0.374 | -0.026 | -6.50 | 0.3905 | 0.3927 | 0.3604 | 1888787 |
| 1744929000 | 0.4 | -0.0059 | -1.45 | 0.4068 | 0.417 | 0.3841 | 1790226 |
| 1744842600 | 0.4059 | -0.0222 | -5.19 | 0.42 | 0.42 | 0.3907 | 2592679 |
| 1744756200 | 0.4281 | -0.0155 | -3.49 | 0.46 | 0.4925 | 0.4216 | 3362148 |
| 1744669800 | 0.4436 | 0.0296 | 7.15 | 0.45 | 0.46 | 0.424 | 5204752 |
| 1744410600 | 0.414 | 0.0163 | 4.10 | 0.439 | 0.4441 | 0.3871 | 7075549 |
| 1744324200 | 0.3977 | 0.0064 | 1.64 | 0.45 | 0.45 | 0.385 | 4344957 |
| 1744237800 | 0.3913 | 0.0551 | 16.39 | 0.3353999 | 0.3945 | 0.331 | 4039500 |
| 1744151400 | 0.3362 | -0.0128 | -3.67 | 0.375 | 0.4025 | 0.3313 | 4837824 |
| 1744065000 | 0.349 | 0.0179 | 5.41 | 0.3062 | 0.3855 | 0.306 | 5053638 |
| 1743805800 | 0.3311 | -0.064 | -16.20 | 0.37 | 0.378799 | 0.3006 | 7240967 |
| 1743719400 | 0.3951 | -0.0169 | -4.10 | 0.3776 | 0.4099999 | 0.37 | 2561437 |
| 1743633000 | 0.412 | 0.012 | 3.00 | 0.4029 | 0.4207 | 0.39 | 3023294 |
| 1743546600 | 0.4 | -0.0558 | -12.24 | 0.4422 | 0.4495 | 0.3955 | 5378278 |
| 1743460200 | 0.4558 | -0.0128 | -2.73 | 0.4503 | 0.4584 | 0.4299 | 3313859 |
| 1743201000 | 0.4686 | -0.0089 | -1.86 | 0.49 | 0.49 | 0.4435 | 4105564 |
| 1743114600 | 0.4775 | -0.0225 | -4.50 | 0.4946 | 0.5032 | 0.4718 | 2889802 |
| 1743028200 | 0.5 | -0.0418 | -7.72 | 0.5471 | 0.5498 | 0.5 | 3383337 |
| 1742941800 | 0.5417999 | 0.0147999 | 2.81 | 0.54 | 0.5949 | 0.5241 | 7381903 |
| 1742855400 | 0.527 | -0.0034 | -0.64 | 0.6 | 0.6299 | 0.527 | 16274397 |
| 1742596200 | 0.5304 | 0.0568 | 11.99 | 0.4713 | 0.5395 | 0.4633 | 6435109 |
| 1742509800 | 0.4736 | -0.0309 | -6.12 | 0.5074999 | 0.51795 | 0.4736 | 3524461 |
| 1742423400 | 0.5044999 | 0.0014999 | 0.30 | 0.51 | 0.529 | 0.5044999 | 3144629 |
| 1742337000 | 0.503 | -0.1096 | -17.89 | 0.5 | 0.529933 | 0.49525 | 7166477 |
| 1742250600 | 0.6126 | 0.1026 | 20.12 | 0.52 | 0.6372 | 0.52 | 11300123 |
| 1741991400 | 0.51 | 0.0101 | 2.02 | 0.5003 | 0.524 | 0.491 | 3154236 |
| 1741905000 | 0.4999 | -0.0064 | -1.26 | 0.54 | 0.5593 | 0.4799 | 6087925 |
| 1741818600 | 0.5063 | 0.0262 | 5.46 | 0.5162 | 0.5351 | 0.4867 | 3993234 |
| 1741732200 | 0.4801 | 0.0271 | 5.98 | 0.44 | 0.485 | 0.4329 | 3036622 |
| 1741645800 | 0.453 | -0.0482 | -9.62 | 0.4975 | 0.4975 | 0.4495 | 4541962 |
| 1741390200 | 0.5012 | -0.004 | -0.79 | 0.5032 | 0.5184 | 0.474 | 3719134 |
| 1741303800 | 0.5052 | -0.0478 | -8.64 | 0.5413 | 0.5455 | 0.5022 | 3431120 |
| 1741217400 | 0.553 | 0.0413 | 8.07 | 0.5729 | 0.5775 | 0.52 | 3040205 |
| 1741131000 | 0.5117 | -0.0245 | -4.57 | 0.5 | 0.536 | 0.47 | 7127727 |
| 1741044600 | 0.5362 | -0.062 | -10.36 | 0.6055 | 0.6055 | 0.525 | 4475829 |
| 1740785400 | 0.5982 | 0.0132 | 2.26 | 0.5762 | 0.6091 | 0.5488 | 2812803 |
| 1740699000 | 0.585 | -0.0574 | -8.94 | 0.66 | 0.669 | 0.5812 | 2825641 |
| 1740612600 | 0.6424 | 0.0113 | 1.79 | 0.6451 | 0.6925 | 0.635 | 3625849 |
| 1740526200 | 0.6311 | 0.0081 | 1.30 | 0.6006 | 0.6369 | 0.5271 | 10377857 |
| 1740439800 | 0.623 | -0.0214 | -3.32 | 0.6604 | 0.6732 | 0.6 | 5839633 |
| 1740180600 | 0.6444 | -0.0389 | -5.69 | 0.6999 | 0.725 | 0.6419 | 5530441 |
| 1740094200 | 0.6833 | -0.0167 | -2.39 | 0.6945 | 0.7086 | 0.6627999 | 3876139 |
| 1740007800 | 0.7 | -0.0087 | -1.23 | 0.7128 | 0.7379 | 0.69495 | 3820799 |
| 1739921400 | 0.7087 | -0.0343 | -4.62 | 0.72 | 0.7308 | 0.6899999 | 5199755 |
| 1739575800 | 0.743 | -0.052 | -6.54 | 0.7917 | 0.7975 | 0.73 | 6323716 |
| 1739489400 | 0.795 | -0.0008 | -0.10 | 0.8004 | 0.8282 | 0.76501 | 5455338 |
| 1739403000 | 0.7957999 | 0.0416999 | 5.53 | 0.747 | 0.804 | 0.7352 | 5615963 |
| 1739316600 | 0.7541 | -0.041 | -5.16 | 0.79 | 0.81 | 0.75 | 6784578 |
| 1739230200 | 0.7951 | -0.0313 | -3.79 | 0.8259 | 0.8745 | 0.7756 | 9859857 |
| 1738971000 | 0.8264 | -0.0232 | -2.73 | 0.85 | 0.9151 | 0.8005 | 10059939 |
| 1738884600 | 0.8496 | -0.0603 | -6.63 | 0.8945 | 0.98 | 0.8313 | 19716930 |
| 1738798200 | 0.9099 | 0.1676 | 22.58 | 0.7711 | 0.92 | 0.764 | 32496290 |
| 1738711800 | 0.7423 | 0.0682 | 10.12 | 0.661 | 0.77 | 0.661 | 13274636 |
| 1738625400 | 0.6741 | 0.0182 | 2.77 | 0.5823 | 0.705 | 0.55 | 12777379 |
| 1738366200 | 0.6559 | 0.0168 | 2.63 | 0.7416 | 0.7549 | 0.6467 | 20121029 |
| 1738279800 | 0.6391 | -0.0332 | -4.94 | 0.6657999 | 0.6889 | 0.624 | 11113149 |
| 1738193400 | 0.6723 | -0.0234 | -3.36 | 0.6541 | 0.76 | 0.6506999 | 13001579 |
| 1738107000 | 0.6957 | -0.1045 | -13.06 | 0.79 | 0.8 | 0.67 | 16560601 |
| 1738020600 | 0.8002 | -0.0455 | -5.38 | 0.81 | 0.8787 | 0.7512 | 11407503 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
