Skip to main content

One World Products Inc (OP: OWPC )

0.0647 +0.0047 (+7.83%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.