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 (%)
Apr 25, 2024 0.0630 0.0697 0.0630 0.0697 10,220 +0.01(+10.63%)
Apr 24, 2024 0.0697 0.0697 0.0630 0.0630 1,600 -0.01(-9.61%)
Apr 23, 2024 0.0630 0.0710 0.0630 0.0697 9,910 -0.00(-0.29%)
Apr 22, 2024 0.0699 0.0699 0.0699 0.0699 1,587 +0.01(+9.22%)
Apr 19, 2024 0.0640 0.0724 0.0640 0.0640 7,158 +0.00(+1.43%)
Apr 18, 2024 0.0631 0.0631 0.0631 0.0631 49,101 -0.01(-8.15%)
Apr 17, 2024 0.0702 0.0702 0.0670 0.0687 5,126 +0.00(+2.54%)
Apr 16, 2024 0.0654 0.0725 0.0654 0.0670 114,700 -0.01(-7.46%)
Apr 15, 2024 0.0700 0.0735 0.0654 0.0724 23,855 -0.00(-0.14%)
Apr 12, 2024 0.0697 0.0725 0.0688 0.0725 54,595 +0.01(+8.37%)
Apr 11, 2024 0.0650 0.0770 0.0640 0.0669 169,516 -0.00(-6.04%)
Apr 10, 2024 0.0700 0.0712 0.0620 0.0712 115,700 -0.00(-3.78%)
Apr 09, 2024 0.0650 0.0740 0.0611 0.0740 125,174 +0.01(+13.85%)
Apr 08, 2024 0.0700 0.0700 0.0620 0.0650 21,600 -0.00(-4.41%)
Apr 05, 2024 0.0747 0.0747 0.0545 0.0680 200,709 -0.01(-10.88%)
Apr 04, 2024 0.0763 0.0763 0.0763 0.0763 13,053 +0.01(+13.04%)
Apr 03, 2024 0.0675 0.0675 0.0675 0.0675 2,000 +0.01(+8.87%)
Apr 02, 2024 0.0642 0.0785 0.0620 0.0620 115,480 -0.01(-11.43%)
Apr 01, 2024 0.0642 0.0785 0.0642 0.0700 20,245 +0.01(+8.19%)
Mar 28, 2024 0.0647 0.0647 0.0624 0.0647 110,819 +0.00(+7.83%)
Mar 27, 2024 0.0600 0.0800 0.0560 0.0600 361,853 +0.00(+8.11%)
Mar 26, 2024 0.0534 0.0555 0.0490 0.0555 155,075 +0.01(+16.60%)
Mar 25, 2024 0.0442 0.0476 0.0442 0.0476 15,901 +0.00(+0.00%)
Mar 22, 2024 0.0449 0.0476 0.0449 0.0476 13,200 +0.00(+6.01%)
Mar 21, 2024 0.0469 0.0469 0.0445 0.0449 27,194 -0.00(-2.39%)
Mar 20, 2024 0.0535 0.0535 0.0421 0.0460 515,944 -0.00(-6.12%)
Mar 19, 2024 0.0605 0.0605 0.0490 0.0490 169,100 -0.01(-12.66%)
Mar 18, 2024 0.0644 0.0680 0.0550 0.0561 153,754 -0.01(-15.00%)
Mar 15, 2024 0.0650 0.0660 0.0610 0.0660 89,605 +0.01(+17.86%)
Mar 14, 2024 0.0547 0.0650 0.0540 0.0560 25,604 -0.00(-6.67%)
Mar 13, 2024 0.0525 0.0600 0.0502 0.0600 197,135 +0.00(+5.26%)
Mar 12, 2024 0.0559 0.0594 0.0559 0.0570 3,519 -0.00(-4.04%)
Mar 11, 2024 0.0570 0.0594 0.0523 0.0594 35,083 +0.00(+6.45%)
Mar 08, 2024 0.0570 0.0570 0.0558 0.0558 4,715 +0.00(+6.69%)
Mar 07, 2024 0.0511 0.0570 0.0472 0.0523 58,450 -0.00(-6.61%)
Mar 06, 2024 0.0592 0.0592 0.0480 0.0560 27,560 +0.00(+6.46%)
Mar 05, 2024 0.0528 0.0593 0.0515 0.0526 11,200 +0.00(+5.20%)
Mar 04, 2024 0.0539 0.0600 0.0444 0.0500 212,835 -0.00(-7.24%)
Mar 01, 2024 0.0520 0.0539 0.0490 0.0539 14,133 +0.00(+7.80%)
Feb 29, 2024 0.0493 0.0520 0.0490 0.0500 233,470 +0.00(+3.09%)
Feb 28, 2024 0.0478 0.0498 0.0464 0.0485 344,862 +0.00(+7.78%)
Feb 27, 2024 0.0443 0.0479 0.0443 0.0450 95,102 +0.00(+7.14%)
Feb 26, 2024 0.0488 0.0547 0.0400 0.0420 153,344 -0.00(-4.98%)
Feb 23, 2024 0.0547 0.0547 0.0442 0.0442 71,206 -0.01(-10.71%)
Feb 22, 2024 0.0444 0.0547 0.0443 0.0495 29,101 -0.00(-6.95%)
Feb 21, 2024 0.0549 0.0549 0.0532 0.0532 66,897 -0.00(-1.66%)
Feb 20, 2024 0.0539 0.0550 0.0532 0.0541 32,200 -0.00(-0.73%)
Feb 16, 2024 0.0520 0.0549 0.0520 0.0545 223,600 +0.00(+8.57%)
Feb 15, 2024 0.0491 0.0510 0.0491 0.0502 6,033 -0.01(-14.48%)
Feb 14, 2024 0.0500 0.0600 0.0496 0.0587 286,505 +0.01(+17.40%)
Feb 13, 2024 0.0438 0.0500 0.0438 0.0500 48,689 +0.00(+4.38%)
Feb 12, 2024 0.0361 0.0479 0.0355 0.0479 373,916 +0.01(+33.06%)
Feb 09, 2024 0.0398 0.0398 0.0350 0.0360 673,949 -0.00(-7.93%)
Feb 08, 2024 0.0393 0.0394 0.0391 0.0391 64,746 -0.00(-3.93%)
Feb 07, 2024 0.0396 0.0420 0.0393 0.0407 132,000 -0.00(-0.73%)
Feb 06, 2024 0.0396 0.0410 0.0392 0.0410 87,270 -0.00(-3.53%)
Feb 05, 2024 0.0435 0.0435 0.0390 0.0425 319,250 -0.00(-2.30%)
Feb 02, 2024 0.0400 0.0435 0.0384 0.0435 154,370 +0.00(+3.33%)
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.