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

One World Products Inc (OP: OWPC )

0.0585 +0.0016 (+2.81%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 17, 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 (%)
Aug 20, 2019 4.000 4.000 4.000 0 +0.30(+8.11%)
Aug 12, 2019 3.700 3.700 3.700 0 +0.00(+0.00%)
Aug 02, 2019 3.700 3.700 3.700 0 +0.05(+1.37%)
Jul 31, 2019 3.650 3.650 3.650 0 -0.22(-5.68%)
Jul 26, 2019 3.870 3.870 3.870 0 +0.00(+0.00%)
Jul 24, 2019 3.870 3.870 3.870 0 +0.00(+0.00%)
Jul 22, 2019 3.870 3.870 3.870 0 +0.00(+0.00%)
Jul 19, 2019 3.870 3.870 3.870 3.870 200 +0.87(+29.00%)
Jul 17, 2019 3.000 3.000 3.000 0 -0.45(-13.04%)
Jul 16, 2019 3.450 3.450 3.450 12 +0.00(+0.00%)
Jul 15, 2019 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Jul 12, 2019 3.700 3.700 3.450 3.450 200 -0.05(-1.43%)
Jul 11, 2019 3.500 3.500 3.500 75 +0.00(+0.00%)
Jul 09, 2019 3.500 3.500 3.500 0 +0.00(+0.00%)
Jun 20, 2019 3.500 3.500 3.500 0 +0.00(+0.00%)
Jun 14, 2019 3.500 3.500 3.500 0 +0.05(+1.45%)
Jun 11, 2019 3.450 3.450 3.450 0 +0.00(+0.00%)
Jun 10, 2019 3.450 3.450 3.450 3.450 4,700 +0.00(+0.00%)
Jun 07, 2019 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Jun 06, 2019 3.450 3.450 3.450 3.450 170 +0.21(+6.48%)
Jun 03, 2019 3.240 3.240 3.240 0 -0.16(-4.71%)
May 31, 2019 3.400 3.400 3.400 25 +0.00(+0.00%)
May 30, 2019 3.250 3.400 3.250 3.400 320 +0.17(+5.26%)
May 24, 2019 3.230 3.230 3.230 0 +0.23(+7.67%)
May 23, 2019 3.000 3.000 3.000 100 +0.00(+0.00%)
May 22, 2019 3.000 3.000 3.000 3.000 450 +0.05(+1.69%)
May 21, 2019 2.950 2.950 2.945 2.950 300 +0.25(+9.26%)
May 20, 2019 2.700 2.700 2.700 2.700 300 +0.43(+18.94%)
May 16, 2019 2.270 2.270 2.270 0 -0.03(-1.30%)
May 15, 2019 2.300 2.300 2.300 2.300 100 -0.40(-14.81%)
May 14, 2019 2.690 2.700 2.690 2.700 420 -0.30(-10.00%)
May 13, 2019 2.500 3.000 2.300 3.000 800 +0.00(+0.00%)
May 10, 2019 3.000 3.000 3.000 3.000 300 -0.48(-13.79%)
May 08, 2019 3.480 3.480 3.480 0 -0.02(-0.57%)
May 02, 2019 3.500 3.500 3.500 0 -0.05(-1.41%)
Apr 30, 2019 3.550 3.550 3.550 0 +0.00(+0.00%)
Apr 29, 2019 3.550 3.550 3.550 3.550 130 +0.00(+0.00%)
Apr 24, 2019 3.550 3.550 3.550 0 +0.00(+0.00%)
Apr 23, 2019 3.550 3.550 3.550 3.550 1,150 +0.02(+0.57%)
Apr 18, 2019 3.530 3.530 3.530 3.530 100 +0.03(+0.86%)
Apr 10, 2019 3.500 3.500 3.500 0 -0.25(-6.67%)
Apr 08, 2019 3.750 3.750 3.750 0 +0.15(+4.17%)
Apr 03, 2019 3.600 3.600 3.600 0 -0.10(-2.70%)
Mar 28, 2019 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 27, 2019 3.700 3.700 3.700 3.700 1,000 +0.05(+1.37%)
Mar 26, 2019 4.000 4.000 3.600 3.650 450 -0.35(-8.86%)
Mar 25, 2019 4.100 4.100 4.000 4.005 427 +0.00(+0.12%)
Mar 22, 2019 4.000 4.000 4.000 4.000 200 +0.09(+2.30%)
Mar 21, 2019 3.900 3.910 3.900 3.910 520 -0.09(-2.25%)
Mar 20, 2019 4.000 4.000 4.000 39 +0.00(+0.00%)
Mar 18, 2019 4.000 4.000 4.000 0 -0.10(-2.44%)
Mar 15, 2019 4.100 4.100 4.100 4.100 2,000 +0.06(+1.49%)
Mar 14, 2019 4.040 4.040 4.040 4.040 100 -0.06(-1.46%)
Mar 13, 2019 4.000 4.100 3.925 4.100 2,322 +0.10(+2.50%)
Mar 12, 2019 3.900 4.000 3.875 4.000 740 +0.10(+2.56%)
Mar 11, 2019 3.900 3.900 3.900 3.900 1,800 +0.00(+0.00%)
Mar 08, 2019 3.900 3.900 3.900 3.900 200 +0.07(+1.83%)
Mar 07, 2019 4.000 4.000 3.830 3.830 6,400 -0.17(-4.25%)
Mar 06, 2019 3.865 4.000 3.865 4.000 9,500 +0.17(+4.44%)
Mar 05, 2019 3.770 3.900 3.770 3.830 6,825 +0.13(+3.51%)
Mar 04, 2019 4.000 4.000 3.100 3.700 7,080 +0.80(+27.59%)
Mar 01, 2019 3.000 3.200 2.900 2.900 11,400 -0.10(-3.33%)
Feb 28, 2019 3.500 4.500 3.000 3.000 4,427 -0.20(-6.25%)
Feb 27, 2019 2.200 3.200 2.200 3.200 3,200 +1.20(+60.00%)
Feb 26, 2019 2.550 2.750 2.000 2.000 1,310 -0.30(-13.04%)
Feb 25, 2019 2.500 2.500 2.300 2.300 400 +0.10(+4.55%)
Feb 22, 2019 2.680 2.680 2.200 2.200 700 -0.80(-26.67%)
Feb 20, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Feb 19, 2019 3.000 3.000 3.000 3.000 100 -0.50(-14.29%)
Feb 13, 2019 3.500 3.500 3.500 0 +0.70(+25.00%)
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.