Skip to main content

One World Products Inc (OP: OWPC )

0.0647 +0.0047 (+7.83%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 0.1050 70 +0.00(+4.37%)
Sep 28, 2022 0.1000 0.1006 0.1000 0.1006 11,212 -0.00(-4.19%)
Sep 27, 2022 0.0999 0.1070 0.0975 0.1050 141,717 +0.01(+5.11%)
Sep 26, 2022 0.0900 0.1000 0.0900 0.0999 84,802 +0.00(+0.40%)
Sep 23, 2022 0.0943 0.0995 0.0890 0.0995 38,300 +0.00(+0.00%)
Sep 22, 2022 0.0915 0.0995 0.0915 0.0995 20,000 +0.00(+4.19%)
Sep 21, 2022 0.0900 0.0955 0.0900 0.0955 11,100 +0.00(+1.06%)
Sep 20, 2022 0.0945 0.0985 0.0945 0.0945 4,800 -0.01(-5.03%)
Sep 19, 2022 0.0940 0.0997 0.0861 0.0995 111,450 -0.00(-0.20%)
Sep 16, 2022 0.1000 0.1000 0.0935 0.0997 47,210 -0.00(-0.30%)
Sep 15, 2022 0.1175 0.1175 0.0975 0.1000 235,140 -0.02(-14.89%)
Sep 14, 2022 0.1051 0.1199 0.1051 0.1175 124,800 +0.01(+6.82%)
Sep 13, 2022 0.1051 0.1176 0.0999 0.1100 200,215 +0.01(+15.79%)
Sep 12, 2022 0.0950 0.0980 0.0950 0.0950 5,400 +0.00(+0.00%)
Sep 09, 2022 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Sep 08, 2022 0.1013 0.1025 0.0900 0.0900 67,210 -0.01(-8.16%)
Sep 06, 2022 0.0980 0 +0.00(+4.26%)
Sep 02, 2022 0.0945 0.0945 0.0901 0.0940 100,916 -0.00(-0.32%)
Sep 01, 2022 0.0880 0.0943 0.0880 0.0943 181,641 -0.00(-0.21%)
Aug 31, 2022 0.1020 0.1020 0.0861 0.0945 150,310 -0.00(-2.68%)
Aug 30, 2022 0.0948 0.1020 0.0915 0.0971 100,000 +0.00(+4.41%)
Aug 29, 2022 0.0920 0.0999 0.0890 0.0930 250,480 -0.00(-3.63%)
Aug 26, 2022 0.1000 0.1000 0.0906 0.0965 17,000 -0.00(-3.50%)
Aug 25, 2022 0.1000 0.1000 0.0941 0.1000 61,200 +0.00(+3.09%)
Aug 24, 2022 0.0928 0.0997 0.0928 0.0970 47,850 -0.00(-3.00%)
Aug 23, 2022 0.0950 0.1000 0.0900 0.1000 148,628 +0.01(+5.26%)
Aug 22, 2022 0.1003 0.1003 0.0950 0.0950 165,980 -0.01(-7.32%)
Aug 19, 2022 0.1000 0.1050 0.0980 0.1025 37,783 +0.00(+2.50%)
Aug 18, 2022 0.1010 0.1010 0.0910 0.1000 127,170 -0.00(-0.99%)
Aug 17, 2022 0.1000 0.1087 0.1000 0.1010 31,962 -0.01(-8.18%)
Aug 16, 2022 0.1001 0.1100 0.0994 0.1100 173,741 +0.00(+0.00%)
Aug 15, 2022 0.1110 0.1110 0.1090 0.1100 20,260 -0.01(-5.66%)
Aug 12, 2022 0.1190 0.1190 0.1120 0.1166 5,450 -0.00(-1.77%)
Aug 11, 2022 0.1020 0.1187 0.1020 0.1187 4,902 +0.01(+9.91%)
Aug 10, 2022 0.1018 0.1080 0.1018 0.1080 104,039 +0.01(+8.00%)
Aug 09, 2022 0.0982 0.1000 0.0970 0.1000 52,990 +0.00(+0.00%)
Aug 08, 2022 0.1050 0.1095 0.0950 0.1000 23,030 -0.01(-8.93%)
Aug 05, 2022 0.1198 0.1198 0.0963 0.1098 150,563 -0.01(-8.35%)
Aug 04, 2022 0.1140 0.1199 0.0855 0.1198 205,840 -0.00(-1.80%)
Aug 03, 2022 0.1222 0.1222 0.1140 0.1220 39,548 -0.00(-1.61%)
Aug 02, 2022 0.1150 0.1248 0.1150 0.1240 37,940 +0.01(+7.83%)
Aug 01, 2022 0.1300 0.1300 0.1130 0.1150 104,694 -0.01(-11.54%)
Jul 29, 2022 0.1380 0.1399 0.1173 0.1300 170,370 -0.01(-7.14%)
Jul 28, 2022 0.1500 0.1500 0.1400 0.1400 27,925 -0.01(-6.67%)
Jul 27, 2022 0.1420 0.1500 0.1420 0.1500 8,950 +0.00(+0.07%)
Jul 26, 2022 0.1510 0.1510 0.1420 0.1499 13,650 +0.01(+5.56%)
Jul 25, 2022 0.1654 0.1700 0.1420 0.1420 171,007 -0.03(-16.47%)
Jul 22, 2022 0.1654 0.1700 0.1654 0.1700 7,160 -0.00(-1.90%)
Jul 21, 2022 0.1700 0.1749 0.1700 0.1733 13,200 +0.01(+4.78%)
Jul 20, 2022 0.1755 0.1755 0.1551 0.1654 199,850 -0.01(-5.75%)
Jul 19, 2022 0.1755 0.1755 0.1755 0.1755 1,225 +0.01(+3.60%)
Jul 18, 2022 0.1555 0.1755 0.1550 0.1694 15,249 -0.01(-4.67%)
Jul 15, 2022 0.1653 0.1845 0.1501 0.1777 147,450 +0.01(+4.53%)
Jul 14, 2022 0.1750 0.1800 0.1700 0.1700 36,384 -0.00(-2.86%)
Jul 13, 2022 0.1750 0.1750 0.1750 0.1750 3,602 -0.00(-0.57%)
Jul 12, 2022 0.1747 0.1790 0.1650 0.1760 47,316 -0.00(-2.22%)
Jul 11, 2022 0.1705 0.1850 0.1675 0.1800 98,006 -0.01(-5.01%)
Jul 08, 2022 0.1600 0.1900 0.1600 0.1895 100,553 +0.02(+8.60%)
Jul 06, 2022 0.1745 0 +0.00(+2.59%)
Jul 05, 2022 0.1500 0.1757 0.1500 0.1701 34,653 -0.00(-2.24%)
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.