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

One World Products Inc (OP: OWPC )

0.0590 -0.0020 (-3.28%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 13, 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 (%)
Aug 31, 2023 0.0650 0.0700 0.0641 0.0700 65,504 +0.01(+7.69%)
Aug 30, 2023 0.0650 0.0700 0.0641 0.0650 161,814 -0.01(-7.14%)
Aug 29, 2023 0.0680 0.0700 0.0660 0.0700 193,216 -0.00(-2.10%)
Aug 28, 2023 0.0730 0.0730 0.0680 0.0715 134,556 -0.00(-1.38%)
Aug 25, 2023 0.0655 0.0780 0.0655 0.0725 54,324 +0.01(+9.85%)
Aug 24, 2023 0.0711 0.0729 0.0660 0.0660 73,500 -0.01(-13.73%)
Aug 23, 2023 0.0755 0.0773 0.0725 0.0765 75,500 -0.01(-6.71%)
Aug 22, 2023 0.0650 0.0873 0.0650 0.0820 593,841 +0.02(+30.99%)
Aug 21, 2023 0.0621 0.0700 0.0601 0.0626 130,657 +0.00(+0.81%)
Aug 18, 2023 0.0650 0.0650 0.0621 0.0621 46,000 -0.00(-0.80%)
Aug 17, 2023 0.0626 0.0626 0.0626 0.0626 40,000 -0.00(-7.26%)
Aug 16, 2023 0.0640 0.0675 0.0610 0.0675 40,000 -0.00(-2.60%)
Aug 15, 2023 0.0660 0.0700 0.0642 0.0693 48,421 -0.00(-6.35%)
Aug 14, 2023 0.0670 0.0740 0.0630 0.0740 119,630 +0.00(+4.23%)
Aug 11, 2023 0.0640 0.0750 0.0640 0.0710 36,237 +0.00(+2.16%)
Aug 10, 2023 0.0750 0.0760 0.0660 0.0695 218,251 -0.00(-2.11%)
Aug 09, 2023 0.0640 0.0760 0.0610 0.0710 295,984 +0.01(+16.39%)
Aug 08, 2023 0.0650 0.0674 0.0610 0.0610 235,651 +0.00(+1.50%)
Aug 07, 2023 0.0720 0.0720 0.0601 0.0601 144,325 -0.01(-14.75%)
Aug 04, 2023 0.0670 0.0705 0.0600 0.0705 237,060 -0.00(-4.73%)
Aug 03, 2023 0.0748 0.0798 0.0721 0.0740 104,600 -0.00(-3.27%)
Aug 02, 2023 0.0730 0.0890 0.0730 0.0765 89,628 -0.00(-1.03%)
Aug 01, 2023 0.0839 0.0908 0.0770 0.0773 78,314 -0.00(-5.62%)
Jul 31, 2023 0.0908 0.0908 0.0721 0.0819 38,786 -0.01(-9.80%)
Jul 28, 2023 0.0908 0.0908 0.0770 0.0908 56,915 +0.00(+0.89%)
Jul 27, 2023 0.0846 0.0910 0.0715 0.0900 26,000 +0.01(+19.05%)
Jul 26, 2023 0.0846 0.0935 0.0756 0.0756 53,050 +0.00(+0.00%)
Jul 25, 2023 0.0830 0.0899 0.0721 0.0756 29,890 -0.01(-8.92%)
Jul 24, 2023 0.0750 0.0830 0.0721 0.0830 25,850 +0.00(+0.00%)
Jul 21, 2023 0.0850 0.0880 0.0755 0.0830 234,440 -0.00(-4.60%)
Jul 20, 2023 0.0980 0.0980 0.0865 0.0870 142,288 -0.00(-4.40%)
Jul 19, 2023 0.0870 0.0970 0.0870 0.0910 60,500 -0.01(-6.19%)
Jul 18, 2023 0.0900 0.1045 0.0820 0.0970 20,576 -0.00(-2.12%)
Jul 17, 2023 0.0982 0.1099 0.0901 0.0991 41,530 -0.00(-0.90%)
Jul 14, 2023 0.1045 0.1150 0.0790 0.1000 217,230 -0.00(-4.76%)
Jul 13, 2023 0.1010 0.1050 0.1010 0.1050 40,450 +0.00(+0.96%)
Jul 12, 2023 0.0950 0.1064 0.0900 0.1040 130,700 +0.01(+15.56%)
Jul 11, 2023 0.0850 0.0900 0.0850 0.0900 101,176 +0.01(+6.38%)
Jul 10, 2023 0.0800 0.0895 0.0800 0.0846 183,962 -0.00(-5.47%)
Jul 07, 2023 0.0895 0.0895 0.0800 0.0895 155,024 +0.01(+11.87%)
Jul 06, 2023 0.0850 0.0900 0.0736 0.0800 132,481 -0.01(-15.79%)
Jul 05, 2023 0.0855 0.0950 0.0810 0.0950 244,836 +0.01(+11.76%)
Jul 03, 2023 0.0822 0.0899 0.0770 0.0850 178,550 +0.00(+3.28%)
Jun 30, 2023 0.0790 0.0900 0.0786 0.0823 10,564 +0.00(+4.18%)
Jun 29, 2023 0.0730 0.0790 0.0720 0.0790 55,360 +0.00(+1.28%)
Jun 28, 2023 0.0750 0.0790 0.0710 0.0780 11,782 +0.01(+7.59%)
Jun 27, 2023 0.0730 0.0730 0.0725 0.0725 11,043 +0.00(+3.57%)
Jun 26, 2023 0.0730 0.0815 0.0700 0.0700 182,370 -0.00(-4.11%)
Jun 23, 2023 0.0700 0.0900 0.0690 0.0730 263,730 -0.00(-5.81%)
Jun 22, 2023 0.0670 0.0780 0.0670 0.0775 28,550 -0.00(-1.90%)
Jun 21, 2023 0.0690 0.0790 0.0661 0.0790 3,400 +0.01(+21.54%)
Jun 20, 2023 0.0582 0.0690 0.0511 0.0650 54,169 +0.01(+14.04%)
Jun 16, 2023 0.0600 0.0600 0.0570 0.0570 134,407 -0.00(-4.84%)
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.