Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One World Products Inc (OP: OWPC )

0.0650 +0.0074 (+12.85%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.0810 0.0900 0.0800 0.0810 110,034 -0.02(-17.35%)
Nov 29, 2021 0.0900 0.0980 0.0820 0.0980 169,638 +0.01(+8.89%)
Nov 26, 2021 0.0856 0.0900 0.0813 0.0900 5,381 +0.01(+10.97%)
Nov 24, 2021 0.0715 0.0900 0.0715 0.0811 133,170 +0.00(+1.38%)
Nov 23, 2021 0.0825 0.0850 0.0800 0.0800 48,762 -0.01(-5.88%)
Nov 22, 2021 0.0850 0.0908 0.0800 0.0850 286,582 -0.00(-4.28%)
Nov 19, 2021 0.0873 0.0900 0.0800 0.0888 234,771 +0.01(+6.60%)
Nov 18, 2021 0.0950 0.0833 0.0780 0.0833 173,797 -0.01(-13.59%)
Nov 17, 2021 0.1090 0.1098 0.0928 0.0964 35,324 +0.01(+6.52%)
Nov 16, 2021 0.0996 0.0996 0.0905 0.0905 42,000 -0.00(-4.74%)
Nov 15, 2021 0.1090 0.1099 0.0901 0.0950 208,235 -0.01(-8.57%)
Nov 12, 2021 0.0949 0.1039 0.0900 0.1039 188,400 +0.01(+16.48%)
Nov 11, 2021 0.0834 0.0980 0.0834 0.0892 31,000 -0.00(-0.89%)
Nov 10, 2021 0.0899 0.0900 224,047 -0.00(-3.02%)
Nov 09, 2021 0.0990 0.1010 0.0850 0.0928 260,564 -0.01(-6.26%)
Nov 08, 2021 0.0815 0.1010 0.0815 0.0990 324,023 +0.01(+10.00%)
Nov 05, 2021 0.0893 0.1000 0.0875 0.0900 180,935 -0.01(-9.73%)
Nov 04, 2021 0.0986 0.1098 0.0850 0.0997 262,030 +0.00(+2.68%)
Nov 03, 2021 0.1066 0.1066 0.0853 0.0971 222,377 -0.00(-3.86%)
Nov 02, 2021 0.1010 0.1035 0.1010 0.1010 66,100 +0.00(+1.00%)
Nov 01, 2021 0.1052 0.1052 0.1000 0.1000 209,814 -0.00(-3.66%)
Oct 29, 2021 0.1052 0.1052 0.1010 0.1038 56,086 +0.00(+0.10%)
Oct 28, 2021 0.1037 0.1060 0.1000 0.1037 23,847 +0.00(+3.70%)
Oct 27, 2021 0.1086 0.1098 0.1000 0.1000 162,128 -0.01(-5.66%)
Oct 26, 2021 0.1182 0.1300 0.1020 0.1060 327,895 -0.00(-3.64%)
Oct 25, 2021 0.1110 0.1390 0.1100 0.1100 364,603 -0.00(-0.90%)
Oct 22, 2021 0.1100 0.1184 0.1100 0.1110 42,501 +0.00(+1.00%)
Oct 21, 2021 0.1100 0.1185 0.1055 0.1099 687,127 -0.00(-0.09%)
Oct 20, 2021 0.1050 0.1100 0.1010 0.1100 24,073 +0.00(+0.00%)
Oct 19, 2021 0.1100 0.1100 0.0722 0.1100 364,447 +0.01(+4.76%)
Oct 18, 2021 0.1076 0.1185 0.1011 0.1050 195,810 -0.00(-2.51%)
Oct 15, 2021 0.1180 0.1180 0.1001 0.1077 107,500 +0.01(+7.59%)
Oct 14, 2021 0.1068 0.1185 0.1001 0.1001 24,450 +0.00(+2.35%)
Oct 13, 2021 0.1185 0.1185 0.0955 0.0978 85,109 -0.02(-17.40%)
Oct 12, 2021 0.1184 0.1184 0.1184 0.1184 15,760 +0.00(+0.00%)
Oct 11, 2021 0.0880 0.1198 0.0880 0.1184 258,430 +0.03(+31.56%)
Oct 08, 2021 0.1100 0.1190 0.0855 0.0900 130,556 -0.02(-17.43%)
Oct 07, 2021 0.0910 0.1100 0.0910 0.1090 108,218 -0.00(-0.82%)
Oct 06, 2021 0.1027 0.1200 0.1000 0.1099 83,302 +0.00(+1.20%)
Oct 05, 2021 0.1151 0.1151 0.1085 0.1086 14,443 -0.00(-3.04%)
Oct 04, 2021 0.1051 0.1200 0.1000 0.1120 352,050 +0.00(+2.75%)
Oct 01, 2021 0.1189 0.1190 0.1000 0.1090 136,550 -0.01(-4.89%)
Sep 30, 2021 0.1105 0.1199 0.1050 0.1146 16,083 -0.00(-3.29%)
Sep 29, 2021 0.1290 0.1290 0.1010 0.1185 157,026 +0.01(+7.73%)
Sep 28, 2021 0.1330 0.1330 0.1055 0.1100 44,021 -0.01(-8.33%)
Sep 27, 2021 0.1309 0.1309 0.1130 0.1200 81,359 -0.01(-9.43%)
Sep 24, 2021 0.1300 0.1400 0.1300 0.1325 55,917 +0.00(+1.92%)
Sep 23, 2021 0.1443 0.1443 0.1300 0.1300 24,010 -0.00(-1.07%)
Sep 22, 2021 0.1325 0.1397 0.1250 0.1314 29,220 +0.01(+8.24%)
Sep 21, 2021 0.1311 0.1311 0.1205 0.1214 9,000 -0.00(-3.50%)
Sep 20, 2021 0.1480 0.1480 0.1191 0.1258 62,137 +0.01(+4.75%)
Sep 17, 2021 0.1400 0.1402 0.1200 0.1201 192,568 -0.01(-10.71%)
Sep 16, 2021 0.1401 0.1500 0.1344 0.1345 109,678 -0.03(-15.94%)
Sep 15, 2021 0.1400 0.1600 0.1310 0.1600 25,700 +0.00(+2.89%)
Sep 14, 2021 0.1499 0.1700 0.1499 0.1555 53,250 +0.00(+1.63%)
Sep 13, 2021 0.1706 0.1706 0.1385 0.1530 66,701 -0.01(-4.20%)
Sep 10, 2021 0.1500 0.1792 0.1300 0.1597 316,192 +0.01(+6.47%)
Sep 09, 2021 0.0995 0.1792 0.0995 0.1500 674,140 +0.05(+56.25%)
Sep 08, 2021 0.1382 0.1459 0.0960 0.0960 399,987 -0.05(-34.11%)
Sep 07, 2021 0.1520 0.1520 0.1300 0.1457 51,409 +0.01(+4.07%)
Sep 03, 2021 0.1547 0.1547 0.1400 0.1400 76,506 -0.01(-6.67%)
Sep 02, 2021 0.1550 0.1550 0.1500 0.1500 64,051 +0.01(+3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.