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

One World Products Inc (OP: OWPC )

0.0599 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, May 6, 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 (%)
Feb 28, 2020 0.3000 0.3999 0.2800 0.2800 40,200 -0.08(-22.63%)
Feb 27, 2020 0.3899 0.3899 0.3619 0.3619 581 +0.04(+11.35%)
Feb 26, 2020 0.3250 0.3250 0.3250 20 +0.00(+0.00%)
Feb 25, 2020 0.3600 0.3600 0.3250 0.3250 2,415 +0.02(+6.31%)
Feb 24, 2020 0.3700 0.3700 0.2500 0.3057 85,220 -0.02(-5.94%)
Feb 21, 2020 0.3500 0.3725 0.3250 0.3250 27,400 -0.05(-13.33%)
Feb 20, 2020 0.3700 0.4000 0.3700 0.3750 114,585 +0.01(+1.35%)
Feb 19, 2020 0.3800 0.4400 0.3700 0.3700 57,249 -0.07(-15.91%)
Feb 18, 2020 0.5050 0.5400 0.4400 0.4400 71,511 -0.11(-19.84%)
Feb 14, 2020 0.3700 0.5490 0.3700 0.5489 213,000 +0.18(+48.35%)
Feb 13, 2020 0.4800 0.4800 0.3700 0.3700 31,690 -0.08(-17.78%)
Feb 12, 2020 0.5000 0.5000 0.4000 0.4500 49,521 -0.06(-11.76%)
Feb 11, 2020 0.5900 0.6000 0.4650 0.5100 36,215 -0.07(-12.82%)
Feb 10, 2020 0.8000 0.8000 0.5850 0.5850 28,010 -0.22(-26.88%)
Feb 07, 2020 0.8401 0.8402 0.8000 0.8000 4,900 -0.04(-4.77%)
Feb 06, 2020 0.8500 0.8500 0.8401 0.8401 3,050 +0.00(+0.00%)
Feb 05, 2020 0.9000 0.9000 0.8401 0.8401 4,075 -0.06(-6.66%)
Feb 04, 2020 0.8851 0.9320 0.8851 0.9000 7,297 -0.03(-3.23%)
Feb 03, 2020 0.9300 0.9300 0.9300 0.9300 1,844 +0.01(+1.09%)
Jan 31, 2020 1.000 1.000 0.9000 0.9200 25,900 -0.08(-8.00%)
Jan 30, 2020 1.000 1.000 0.9600 1.000 18,136 +0.01(+1.01%)
Jan 29, 2020 1.000 1.000 0.9200 0.9900 20,334 -0.01(-1.00%)
Jan 28, 2020 1.090 1.108 0.9999 1.000 13,515 -0.17(-14.53%)
Jan 27, 2020 1.170 1.170 1.170 1.170 410 -0.01(-0.43%)
Jan 24, 2020 1.230 1.300 1.150 1.175 7,400 -0.09(-7.11%)
Jan 23, 2020 1.310 1.310 1.265 1.265 4,979 -0.05(-3.44%)
Jan 22, 2020 1.360 1.360 1.248 1.310 31,970 +0.00(+0.00%)
Jan 21, 2020 1.300 1.440 1.300 1.310 38,379 +0.01(+0.77%)
Jan 17, 2020 1.470 1.470 1.240 1.300 15,300 -0.20(-13.33%)
Jan 16, 2020 1.370 1.500 1.335 1.500 15,226 +0.15(+11.11%)
Jan 15, 2020 1.300 1.350 1.300 1.350 10,315 +0.01(+0.75%)
Jan 14, 2020 1.450 1.500 1.140 1.340 10,923 -0.04(-2.90%)
Jan 13, 2020 1.900 2.030 1.300 1.380 34,186 -0.64(-31.68%)
Jan 10, 2020 3.050 3.050 1.650 2.020 93,900 -1.52(-42.94%)
Jan 09, 2020 3.540 3.540 3.540 25 +0.00(+0.00%)
Jan 08, 2020 3.750 3.750 3.500 3.540 1,384 -0.21(-5.60%)
Jan 07, 2020 3.750 3.750 3.750 3.750 2,804 +0.00(+0.00%)
Jan 06, 2020 4.100 4.100 3.750 3.750 355 -0.25(-6.25%)
Jan 03, 2020 3.700 4.650 3.650 4.000 1,400 +0.30(+8.11%)
Jan 02, 2020 3.300 3.790 3.300 3.700 725 +1.40(+60.87%)
Dec 24, 2019 2.300 2.300 2.300 0 +0.05(+2.22%)
Dec 23, 2019 2.250 3.800 2.150 2.250 4,259 +0.00(+0.00%)
Dec 20, 2019 1.900 2.250 1.900 2.250 6,600 +0.35(+18.42%)
Dec 19, 2019 1.900 1.900 1.860 1.900 6,641 -0.05(-2.56%)
Dec 18, 2019 1.900 1.950 1.850 1.950 3,892 +0.05(+2.63%)
Dec 17, 2019 1.850 1.900 1.850 1.900 200 +0.05(+2.70%)
Dec 16, 2019 1.850 1.850 1.850 1.850 225 -0.05(-2.63%)
Dec 12, 2019 1.900 1.900 1.900 0 -0.05(-2.56%)
Dec 10, 2019 1.950 1.950 1.950 0 -0.02(-0.94%)
Dec 09, 2019 1.965 1.970 1.965 1.968 418 +0.02(+0.95%)
Dec 06, 2019 1.900 3.800 1.900 1.950 3,200 +0.05(+2.63%)
Dec 05, 2019 1.750 1.950 1.500 1.900 3,200 -0.05(-2.56%)
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.