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 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%)
Feb 01, 2024 0.0381 0.0421 0.0381 0.0421 92,947 -0.00(-3.88%)
Jan 31, 2024 0.0405 0.0449 0.0405 0.0438 126,830 +0.00(+2.58%)
Jan 30, 2024 0.0406 0.0450 0.0406 0.0427 5,100 -0.00(-5.11%)
Jan 29, 2024 0.0412 0.0450 0.0404 0.0450 134,400 +0.00(+11.66%)
Jan 26, 2024 0.0438 0.0448 0.0400 0.0403 158,857 -0.00(-5.84%)
Jan 25, 2024 0.0450 0.0450 0.0416 0.0428 73,092 -0.00(-8.74%)
Jan 24, 2024 0.0477 0.0500 0.0417 0.0469 175,938 -0.00(-6.20%)
Jan 23, 2024 0.0413 0.0500 0.0400 0.0500 295,218 +0.01(+13.64%)
Jan 22, 2024 0.0500 0.0571 0.0410 0.0440 1,065,741 -0.01(-17.29%)
Jan 19, 2024 0.0484 0.0539 0.0484 0.0532 530,472 +0.01(+12.95%)
Jan 18, 2024 0.0469 0.0480 0.0460 0.0471 133,458 -0.00(-3.48%)
Jan 17, 2024 0.0456 0.0498 0.0456 0.0488 326,310 -0.00(-0.41%)
Jan 16, 2024 0.0500 0.0500 0.0475 0.0490 150,251 -0.00(-2.00%)
Jan 12, 2024 0.0500 0.0550 0.0490 0.0500 94,011 -0.00(-9.09%)
Jan 11, 2024 0.0452 0.0600 0.0382 0.0550 1,995,845 +0.01(+12.24%)
Jan 10, 2024 0.0550 0.0550 0.0425 0.0490 44,020 +0.00(+6.99%)
Jan 09, 2024 0.0425 0.0627 0.0425 0.0458 278,000 -0.00(-6.53%)
Jan 08, 2024 0.0460 0.0496 0.0460 0.0490 244,069 -0.00(-1.21%)
Jan 05, 2024 0.0537 0.0545 0.0410 0.0496 159,940 -0.00(-2.75%)
Jan 04, 2024 0.0607 0.0607 0.0500 0.0510 253,253 -0.00(-7.94%)
Jan 03, 2024 0.0528 0.0640 0.0447 0.0554 544,630 +0.00(+5.12%)
Jan 02, 2024 0.0393 0.0537 0.0393 0.0527 315,878 +0.01(+34.10%)
Dec 29, 2023 0.0426 0.0448 0.0391 0.0393 338,163 -0.00(-1.75%)
Dec 28, 2023 0.0435 0.0479 0.0380 0.0400 312,700 +0.00(+8.11%)
Dec 27, 2023 0.0430 0.0480 0.0360 0.0370 149,055 -0.00(-7.50%)
Dec 26, 2023 0.0350 0.0469 0.0349 0.0400 958,828 +0.00(+14.29%)
Dec 22, 2023 0.0420 0.0420 0.0255 0.0350 2,320,930 -0.01(-16.67%)
Dec 21, 2023 0.0490 0.0490 0.0415 0.0420 336,475 -0.00(-4.76%)
Dec 20, 2023 0.0494 0.0495 0.0441 0.0441 193,723 -0.00(-4.96%)
Dec 19, 2023 0.0520 0.0520 0.0442 0.0464 494,839 -0.00(-7.57%)
Dec 18, 2023 0.0549 0.0549 0.0490 0.0502 487,899 -0.00(-5.28%)
Dec 15, 2023 0.0570 0.0602 0.0483 0.0530 2,262,912 -0.01(-13.11%)
Dec 14, 2023 0.0738 0.0738 0.0570 0.0610 334,671 -0.00(-4.69%)
Dec 13, 2023 0.0634 0.0711 0.0633 0.0640 30,950 -0.00(-4.48%)
Dec 12, 2023 0.0720 0.0720 0.0670 0.0670 44,560 -0.01(-11.26%)
Dec 11, 2023 0.0760 0.0830 0.0710 0.0755 60,000 -0.00(-5.27%)
Dec 08, 2023 0.0797 0.0797 0.0774 0.0797 19,000 +0.01(+9.48%)
Dec 07, 2023 0.0728 0.0728 0.0728 0.0728 1,092 -0.00(-2.93%)
Dec 06, 2023 0.0680 0.0813 0.0651 0.0750 258,008 +0.01(+15.38%)
Dec 05, 2023 0.0591 0.0650 0.0580 0.0650 194,626 +0.01(+8.33%)
Dec 04, 2023 0.0638 0.0697 0.0593 0.0600 296,285 -0.01(-8.12%)
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.