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

One World Products Inc (OP: OWPC )

0.0664 +0.0034 (+5.40%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 25, 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, 2022 0.0951 0 +0.02(+18.88%)
Oct 28, 2022 0.0800 0.0800 0.0700 0.0800 322,869 +0.00(+0.13%)
Oct 27, 2022 0.0888 0.0937 0.0775 0.0799 1,033,593 -0.03(-29.91%)
Oct 26, 2022 0.0980 0.1195 0.0835 0.1140 606,523 -0.00(-0.09%)
Oct 25, 2022 0.1088 0.1141 0.1030 0.1141 11,800 +0.00(+0.00%)
Oct 24, 2022 0.1141 0 +0.00(+3.92%)
Oct 21, 2022 0.1098 0.1200 0.1098 0.1098 8,600 -0.00(-0.18%)
Oct 20, 2022 0.1100 0.1100 0.1100 0.1100 17,795 -0.00(-2.48%)
Oct 19, 2022 0.1200 0.1200 0.0980 0.1128 2,305 -0.01(-5.05%)
Oct 18, 2022 0.1128 0.1188 0.0980 0.1188 20,165 +0.01(+13.04%)
Oct 17, 2022 0.1208 0.1275 0.1026 0.1051 75,590 -0.01(-5.32%)
Oct 14, 2022 0.1193 0.1193 0.1110 0.1110 16,000 -0.02(-13.28%)
Oct 13, 2022 0.1140 0.1280 0.1140 0.1280 46,177 +0.00(+0.79%)
Oct 12, 2022 0.1270 0.1270 0.1020 0.1270 17,966 -0.00(-0.78%)
Oct 11, 2022 0.1211 0.1280 0.1211 0.1280 19,912 -0.00(-0.78%)
Oct 10, 2022 0.1299 0.1299 0.1034 0.1290 21,665 -0.00(-0.69%)
Oct 07, 2022 0.1000 0.1299 0.1000 0.1299 81,026 +0.03(+30.16%)
Oct 06, 2022 0.1000 0.1000 0.0995 0.0998 2,575 -0.00(-0.20%)
Oct 05, 2022 0.1099 0.1099 0.0990 0.1000 68,220 -0.01(-9.01%)
Oct 04, 2022 0.1099 0.1099 0.1099 0.1099 4,680 +0.00(+4.67%)
Oct 03, 2022 0.0970 0.1050 0.0970 0.1050 8,500 +0.00(+0.00%)
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%)
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.