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

One World Products Inc (OP: OWPC )

0.0680 -0.0017 (-2.44%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 0.0476 0.0490 0.0462 0.0489 178,726 -0.00(-2.00%)
Oct 30, 2023 0.0600 0.0600 0.0462 0.0499 396,137 -0.01(-16.83%)
Oct 27, 2023 0.0575 0.0600 0.0513 0.0600 34,700 +0.00(+3.45%)
Oct 26, 2023 0.0570 0.0618 0.0570 0.0580 159,736 -0.00(-3.33%)
Oct 25, 2023 0.0571 0.0620 0.0540 0.0600 141,996 -0.00(-5.51%)
Oct 24, 2023 0.0619 0.0635 0.0569 0.0635 192,714 +0.00(+2.58%)
Oct 23, 2023 0.0660 0.0680 0.0600 0.0619 403,509 +0.00(+1.31%)
Oct 20, 2023 0.0800 0.0800 0.0610 0.0611 336,748 -0.02(-23.62%)
Oct 19, 2023 0.0750 0.0800 0.0660 0.0800 77,350 +0.00(+3.23%)
Oct 18, 2023 0.0738 0.0815 0.0660 0.0775 105,835 -0.00(-4.91%)
Oct 17, 2023 0.0700 0.0815 0.0660 0.0815 50,000 +0.00(+0.00%)
Oct 16, 2023 0.0745 0.0815 0.0660 0.0815 29,400 +0.01(+7.52%)
Oct 13, 2023 0.0758 0.0758 0.0700 0.0758 32,500 -0.00(-0.92%)
Oct 12, 2023 0.0705 0.0765 0.0700 0.0765 125,840 +0.01(+8.51%)
Oct 11, 2023 0.0780 0.0793 0.0705 0.0705 380,100 -0.01(-14.75%)
Oct 10, 2023 0.0760 0.0883 0.0755 0.0827 145,190 +0.01(+7.40%)
Oct 09, 2023 0.0883 0.0883 0.0755 0.0770 53,180 -0.00(-3.75%)
Oct 06, 2023 0.0755 0.0800 0.0755 0.0800 236,100 +0.00(+1.14%)
Oct 05, 2023 0.0755 0.0900 0.0755 0.0791 42,714 -0.01(-12.11%)
Oct 04, 2023 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Oct 02, 2023 0.0900 0 +0.01(+8.30%)
Sep 29, 2023 0.0999 0.0999 0.0831 0.0831 930 +0.00(+3.62%)
Sep 28, 2023 0.0955 0.0955 0.0802 0.0802 120,000 -0.02(-19.80%)
Sep 27, 2023 0.1000 0.1153 0.0905 0.1000 42,100 +0.00(+0.00%)
Sep 26, 2023 0.1098 0.1150 0.1000 0.1000 113,759 -0.01(-4.85%)
Sep 25, 2023 0.1095 0.1051 0.1051 0.1051 46,001 +0.01(+10.63%)
Sep 22, 2023 0.1005 0.1005 0.0950 0.0950 31,500 -0.01(-9.52%)
Sep 21, 2023 0.1125 0.1125 0.0959 0.1050 126,871 -0.01(-7.89%)
Sep 20, 2023 0.1050 0.1140 0.0950 0.1140 66,369 +0.01(+6.05%)
Sep 19, 2023 0.0810 0.1200 0.0810 0.1075 478,089 +0.02(+27.98%)
Sep 18, 2023 0.0730 0.0880 0.0730 0.0840 49,660 -0.00(-1.18%)
Sep 15, 2023 0.0800 0.0870 0.0800 0.0850 10,330 +0.01(+13.33%)
Sep 14, 2023 0.0740 0.0750 0.0740 0.0750 1,600 +0.00(+1.35%)
Sep 13, 2023 0.0720 0.0740 0.0720 0.0740 4,800 +0.00(+0.00%)
Sep 12, 2023 0.0680 0.0740 0.0680 0.0740 161,271 +0.01(+19.35%)
Sep 11, 2023 0.0680 0.0680 0.0620 0.0620 32,990 +0.00(+0.00%)
Sep 08, 2023 0.0615 0.0680 0.0601 0.0620 65,929 -0.01(-8.82%)
Sep 07, 2023 0.0620 0.0680 0.0610 0.0680 96,433 -0.00(-2.86%)
Sep 06, 2023 0.0620 0.0700 0.0616 0.0700 65,389 +0.01(+12.90%)
Sep 05, 2023 0.0630 0.0630 0.0620 0.0620 60,085 -0.00(-6.06%)
Sep 01, 2023 0.0650 0.0700 0.0630 0.0660 201,637 -0.00(-5.71%)
Aug 31, 2023 0.0650 0.0700 0.0641 0.0700 65,504 +0.01(+7.69%)
Aug 30, 2023 0.0650 0.0700 0.0641 0.0650 161,814 -0.01(-7.14%)
Aug 29, 2023 0.0680 0.0700 0.0660 0.0700 193,216 -0.00(-2.10%)
Aug 28, 2023 0.0730 0.0730 0.0680 0.0715 134,556 -0.00(-1.38%)
Aug 25, 2023 0.0655 0.0780 0.0655 0.0725 54,324 +0.01(+9.85%)
Aug 24, 2023 0.0711 0.0729 0.0660 0.0660 73,500 -0.01(-13.73%)
Aug 23, 2023 0.0755 0.0773 0.0725 0.0765 75,500 -0.01(-6.71%)
Aug 22, 2023 0.0650 0.0873 0.0650 0.0820 593,841 +0.02(+30.99%)
Aug 21, 2023 0.0621 0.0700 0.0601 0.0626 130,657 +0.00(+0.81%)
Aug 18, 2023 0.0650 0.0650 0.0621 0.0621 46,000 -0.00(-0.80%)
Aug 17, 2023 0.0626 0.0626 0.0626 0.0626 40,000 -0.00(-7.26%)
Aug 16, 2023 0.0640 0.0675 0.0610 0.0675 40,000 -0.00(-2.60%)
Aug 15, 2023 0.0660 0.0700 0.0642 0.0693 48,421 -0.00(-6.35%)
Aug 14, 2023 0.0670 0.0740 0.0630 0.0740 119,630 +0.00(+4.23%)
Aug 11, 2023 0.0640 0.0750 0.0640 0.0710 36,237 +0.00(+2.16%)
Aug 10, 2023 0.0750 0.0760 0.0660 0.0695 218,251 -0.00(-2.11%)
Aug 09, 2023 0.0640 0.0760 0.0610 0.0710 295,984 +0.01(+16.39%)
Aug 08, 2023 0.0650 0.0674 0.0610 0.0610 235,651 +0.00(+1.50%)
Aug 07, 2023 0.0720 0.0720 0.0601 0.0601 144,325 -0.01(-14.75%)
Aug 04, 2023 0.0670 0.0705 0.0600 0.0705 237,060 -0.00(-4.73%)
Aug 03, 2023 0.0748 0.0798 0.0721 0.0740 104,600 -0.00(-3.27%)
Aug 02, 2023 0.0730 0.0890 0.0730 0.0765 89,628 -0.00(-1.03%)
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.