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

One World Products Inc (OP: OWPC )

0.0611 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 29, 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 (%)
Jun 30, 2022 0.1880 0.2000 0.1310 0.1690 447,457 -0.03(-15.50%)
Jun 29, 2022 0.1900 0.2350 0.1700 0.2000 81,100 +0.03(+15.07%)
Jun 28, 2022 0.1700 0.2000 0.1636 0.1738 202,122 +0.01(+6.36%)
Jun 27, 2022 0.1650 0.1750 0.1600 0.1634 141,222 -0.00(-0.97%)
Jun 24, 2022 0.1600 0.1790 0.1450 0.1650 204,400 +0.02(+11.11%)
Jun 23, 2022 0.1200 0.1485 0.1100 0.1485 95,003 +0.03(+23.75%)
Jun 22, 2022 0.1070 0.1200 0.1070 0.1200 89,492 +0.00(+0.00%)
Jun 21, 2022 0.1200 0.1200 0.1040 0.1200 44,404 -0.01(-6.98%)
Jun 17, 2022 0.1050 0.1400 0.1050 0.1290 219,826 +0.03(+28.61%)
Jun 16, 2022 0.1000 0.1003 0.0956 0.1003 27,095 +0.00(+1.31%)
Jun 15, 2022 0.1030 0.1030 0.0980 0.0990 86,375 -0.00(-3.88%)
Jun 14, 2022 0.1010 0.1049 0.1010 0.1030 125,114 -0.00(-1.25%)
Jun 13, 2022 0.1061 0.1061 0.1010 0.1043 118,281 -0.00(-1.60%)
Jun 10, 2022 0.1085 0.1100 0.1060 0.1060 167,101 -0.01(-6.77%)
Jun 09, 2022 0.1150 0.1200 0.1070 0.1137 316,379 +0.01(+5.28%)
Jun 08, 2022 0.1050 0.1149 0.0950 0.1080 319,101 +0.01(+11.34%)
Jun 07, 2022 0.1195 0.1195 0.0970 0.0970 282,655 -0.02(-15.65%)
Jun 06, 2022 0.0945 0.1150 0.0945 0.1150 657,998 +0.02(+24.86%)
Jun 03, 2022 0.0900 0.0921 0.0900 0.0921 202,480 +0.00(+2.45%)
Jun 02, 2022 0.0891 0.0910 0.0855 0.0899 112,223 +0.01(+10.99%)
Jun 01, 2022 0.0900 0.0900 0.0810 0.0810 50,500 -0.00(-4.71%)
May 31, 2022 0.0850 0.0850 0.0850 0.0850 51,390 -0.00(-5.56%)
May 27, 2022 0.0900 0.0900 0.0891 0.0900 7,704 +0.00(+5.88%)
May 26, 2022 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
May 25, 2022 0.0800 0.0838 0.0700 0.0800 126,049 -0.01(-5.88%)
May 24, 2022 0.0850 0.0850 0.0850 0.0850 19,962 +0.00(+0.00%)
May 23, 2022 0.0791 0.0850 0.0791 0.0850 26,850 -0.00(-5.56%)
May 20, 2022 0.0780 0.0900 0.0780 0.0900 200,476 +0.01(+16.88%)
May 19, 2022 0.0899 0.0899 0.0770 0.0770 48,817 -0.01(-10.67%)
May 18, 2022 0.0780 0.0900 0.0780 0.0862 15,500 +0.00(+2.62%)
May 17, 2022 0.0900 0.0900 0.0800 0.0840 36,665 -0.00(-0.36%)
May 16, 2022 0.0900 0.0900 0.0843 0.0843 20,021 -0.01(-6.33%)
May 13, 2022 0.0828 0.0900 0.0800 0.0900 20,683 +0.01(+8.96%)
May 12, 2022 0.0758 0.0900 0.0750 0.0826 50,340 +0.00(+3.25%)
May 11, 2022 0.0800 0.0900 0.0705 0.0800 83,547 -0.01(-9.60%)
May 10, 2022 0.0890 0.0890 0.0870 0.0885 20,815 +0.00(+4.12%)
May 09, 2022 0.0850 0.0870 0.0800 0.0850 340,210 +0.00(+0.00%)
May 06, 2022 0.0940 0.0940 0.0800 0.0850 155,974 +0.00(+3.66%)
May 05, 2022 0.0860 0.0937 0.0810 0.0820 159,179 -0.01(-8.89%)
May 03, 2022 0.0900 0 -0.01(-5.26%)
May 02, 2022 0.0920 0.0950 0.0910 0.0950 118,907 +0.00(+3.37%)
Apr 29, 2022 0.0990 0.0990 0.0919 0.0919 91,860 -0.01(-7.17%)
Apr 28, 2022 0.0970 0.0990 0.0919 0.0990 120,880 -0.00(-1.00%)
Apr 27, 2022 0.0950 0.1095 0.0950 0.1000 398,380 +0.00(+0.00%)
Apr 26, 2022 0.1000 0.1095 0.0950 0.1000 114,319 +0.01(+5.26%)
Apr 25, 2022 0.0950 0.1000 0.0912 0.0950 113,781 +0.00(+2.15%)
Apr 22, 2022 0.1000 0.1000 0.0925 0.0930 103,646 -0.00(-2.11%)
Apr 21, 2022 0.1099 0.1099 0.0900 0.0950 93,102 -0.01(-5.00%)
Apr 20, 2022 0.1253 0.1253 0.1000 0.1000 534,168 -0.02(-20.00%)
Apr 19, 2022 0.1310 0.1375 0.1250 0.1250 207,515 -0.02(-10.71%)
Apr 18, 2022 0.1440 0.1440 0.1310 0.1400 248,327 +0.00(+0.00%)
Apr 14, 2022 0.1410 0.1410 0.1400 0.1400 36,091 +0.01(+6.87%)
Apr 13, 2022 0.1499 0.1499 0.1310 0.1310 65,396 -0.01(-9.66%)
Apr 12, 2022 0.1499 0.1660 0.1400 0.1450 17,350 +0.00(+3.57%)
Apr 11, 2022 0.1400 0.1509 0.1400 0.1400 35,034 +0.00(+0.00%)
Apr 08, 2022 0.1431 0.1510 0.1358 0.1400 32,590 -0.01(-7.28%)
Apr 07, 2022 0.1250 0.1590 0.1250 0.1510 125,509 +0.03(+20.80%)
Apr 06, 2022 0.0940 0.1650 0.0940 0.1250 177,443 +0.03(+35.87%)
Apr 05, 2022 0.0876 0.0979 0.0830 0.0920 379,038 +0.01(+5.75%)
Apr 04, 2022 0.0900 0.1000 0.0870 0.0870 103,961 -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.