One World Products Inc (OP: OWPC )
0.0540
+0.0059
(+12.27%)
Streaming Delayed Price
Updated: 10:14 AM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 1.950 | 1.950 | 1.950 | 1.950 | 200 | +0.00(+0.00%) |
Nov 26, 2019 | 1.950 | 1.950 | 1.950 | 1.950 | 700 | +0.10(+5.41%) |
Nov 25, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 155 | -0.15(-7.50%) |
Nov 22, 2019 | 2.100 | 2.100 | 1.850 | 2.000 | 5,200 | -0.50(-20.00%) |
Nov 21, 2019 | 2.100 | 2.500 | 2.100 | 2.500 | 2,085 | +0.50(+25.00%) |
Nov 20, 2019 | 3.250 | 3.250 | 2.000 | 2.000 | 1,097 | -1.00(-33.33%) |
Nov 19, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | -0.25(-7.69%) |
Nov 18, 2019 | 3.250 | 3.250 | 3.250 | 60 | +0.00(+0.00%) | |
Nov 15, 2019 | 3.250 | 3.250 | 3.250 | 68 | +0.00(+0.00%) | |
Nov 14, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.25(-7.14%) |
Nov 11, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
Nov 08, 2019 | 3.700 | 3.800 | 3.500 | 3.500 | 600 | -0.30(-7.89%) |
Nov 06, 2019 | 3.800 | 3.800 | 3.800 | 0 | +0.80(+26.67%) | |
Nov 05, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 200 | +0.50(+20.00%) |
Nov 04, 2019 | 2.400 | 2.500 | 2.400 | 2.500 | 275 | +0.20(+8.70%) |
Nov 01, 2019 | 2.250 | 2.300 | 2.250 | 2.300 | 1,200 | +0.05(+2.22%) |
Oct 31, 2019 | 2.250 | 2.250 | 2.250 | 2.250 | 100 | -0.10(-4.26%) |
Oct 30, 2019 | 2.350 | 2.350 | 2.350 | 2.350 | 800 | -0.15(-6.00%) |
Oct 29, 2019 | 2.500 | 2.500 | 2.300 | 2.500 | 300 | +0.00(+0.00%) |
Oct 28, 2019 | 2.500 | 2.500 | 2.500 | 2.500 | 200 | +0.50(+25.01%) |
Oct 24, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.10(+5.26%) | |
Oct 21, 2019 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
Oct 18, 2019 | 1.850 | 1.900 | 1.850 | 1.900 | 1,100 | +0.04(+2.43%) |
Oct 07, 2019 | 1.855 | 1.855 | 1.855 | 0 | +0.00(+0.27%) | |
Oct 03, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
Oct 02, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 250 | -0.05(-2.63%) |
Oct 01, 2019 | 3.000 | 3.000 | 1.340 | 1.900 | 5,825 | -1.90(-50.00%) |
Sep 26, 2019 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
Sep 23, 2019 | 3.800 | 3.800 | 3.800 | 0 | +0.30(+8.57%) | |
Sep 19, 2019 | 3.500 | 3.500 | 3.500 | 0 | -0.30(-7.89%) | |
Sep 18, 2019 | 3.800 | 3.800 | 3.800 | 95 | +0.00(+0.00%) | |
Sep 10, 2019 | 3.800 | 3.800 | 3.800 | 0 | -0.20(-5.00%) | |
Sep 05, 2019 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Aug 20, 2019 | 4.000 | 4.000 | 4.000 | 0 | +0.30(+8.11%) | |
Aug 12, 2019 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
Aug 02, 2019 | 3.700 | 3.700 | 3.700 | 0 | +0.05(+1.37%) | |
Jul 31, 2019 | 3.650 | 3.650 | 3.650 | 0 | -0.22(-5.68%) | |
Jul 26, 2019 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) | |
Jul 22, 2019 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) | |
Jul 19, 2019 | 3.870 | 3.870 | 3.870 | 3.870 | 200 | +0.87(+29.00%) |
Jul 17, 2019 | 3.000 | 3.000 | 3.000 | 0 | -0.45(-13.04%) | |
Jul 16, 2019 | 3.450 | 3.450 | 3.450 | 12 | +0.00(+0.00%) | |
Jul 15, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.00(+0.00%) |
Jul 12, 2019 | 3.700 | 3.700 | 3.450 | 3.450 | 200 | -0.05(-1.43%) |
Jul 11, 2019 | 3.500 | 3.500 | 3.500 | 75 | +0.00(+0.00%) | |
Jul 09, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
Jun 20, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
Jun 14, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.05(+1.45%) | |
Jun 11, 2019 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
Jun 10, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 4,700 | +0.00(+0.00%) |
Jun 07, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.00(+0.00%) |
Jun 06, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 170 | +0.21(+6.48%) |
Jun 03, 2019 | 3.240 | 3.240 | 3.240 | 0 | -0.16(-4.71%) | |
May 31, 2019 | 3.400 | 3.400 | 3.400 | 25 | +0.00(+0.00%) | |
May 30, 2019 | 3.250 | 3.400 | 3.250 | 3.400 | 320 | +0.17(+5.26%) |
May 24, 2019 | 3.230 | 3.230 | 3.230 | 0 | +0.23(+7.67%) | |
May 23, 2019 | 3.000 | 3.000 | 3.000 | 100 | +0.00(+0.00%) | |
May 22, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 450 | +0.05(+1.69%) |
May 21, 2019 | 2.950 | 2.950 | 2.945 | 2.950 | 300 | +0.25(+9.26%) |
May 20, 2019 | 2.700 | 2.700 | 2.700 | 2.700 | 300 | +0.43(+18.94%) |
May 16, 2019 | 2.270 | 2.270 | 2.270 | 0 | -0.03(-1.30%) | |
May 15, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | -0.40(-14.81%) |
May 14, 2019 | 2.690 | 2.700 | 2.690 | 2.700 | 420 | -0.30(-10.00%) |
May 13, 2019 | 2.500 | 3.000 | 2.300 | 3.000 | 800 | +0.00(+0.00%) |
May 10, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 300 | -0.48(-13.79%) |
May 08, 2019 | 3.480 | 3.480 | 3.480 | 0 | -0.02(-0.57%) | |
May 02, 2019 | 3.500 | 3.500 | 3.500 | 0 | -0.05(-1.41%) | |
Apr 30, 2019 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) | |
Apr 29, 2019 | 3.550 | 3.550 | 3.550 | 3.550 | 130 | +0.00(+0.00%) |
Apr 24, 2019 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 3.550 | 3.550 | 3.550 | 3.550 | 1,150 | +0.02(+0.57%) |
Apr 18, 2019 | 3.530 | 3.530 | 3.530 | 3.530 | 100 | +0.03(+0.86%) |
Apr 10, 2019 | 3.500 | 3.500 | 3.500 | 0 | -0.25(-6.67%) | |
Apr 08, 2019 | 3.750 | 3.750 | 3.750 | 0 | +0.15(+4.17%) | |
Apr 03, 2019 | 3.600 | 3.600 | 3.600 | 0 | -0.10(-2.70%) | |
Mar 28, 2019 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) | |
Mar 27, 2019 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 | +0.05(+1.37%) |
Mar 26, 2019 | 4.000 | 4.000 | 3.600 | 3.650 | 450 | -0.35(-8.86%) |
Mar 25, 2019 | 4.100 | 4.100 | 4.000 | 4.005 | 427 | +0.00(+0.12%) |
Mar 22, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 200 | +0.09(+2.30%) |
Mar 21, 2019 | 3.900 | 3.910 | 3.900 | 3.910 | 520 | -0.09(-2.25%) |
Mar 20, 2019 | 4.000 | 4.000 | 4.000 | 39 | +0.00(+0.00%) | |
Mar 18, 2019 | 4.000 | 4.000 | 4.000 | 0 | -0.10(-2.44%) | |
Mar 15, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 2,000 | +0.06(+1.49%) |
Mar 14, 2019 | 4.040 | 4.040 | 4.040 | 4.040 | 100 | -0.06(-1.46%) |
Mar 13, 2019 | 4.000 | 4.100 | 3.925 | 4.100 | 2,322 | +0.10(+2.50%) |
Mar 12, 2019 | 3.900 | 4.000 | 3.875 | 4.000 | 740 | +0.10(+2.56%) |
Mar 11, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 1,800 | +0.00(+0.00%) |
Mar 08, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 200 | +0.07(+1.83%) |
Mar 07, 2019 | 4.000 | 4.000 | 3.830 | 3.830 | 6,400 | -0.17(-4.25%) |
Mar 06, 2019 | 3.865 | 4.000 | 3.865 | 4.000 | 9,500 | +0.17(+4.44%) |
Mar 05, 2019 | 3.770 | 3.900 | 3.770 | 3.830 | 6,825 | +0.13(+3.51%) |
Mar 04, 2019 | 4.000 | 4.000 | 3.100 | 3.700 | 7,080 | +0.80(+27.59%) |
Mar 01, 2019 | 3.000 | 3.200 | 2.900 | 2.900 | 11,400 | -0.10(-3.33%) |
Feb 28, 2019 | 3.500 | 4.500 | 3.000 | 3.000 | 4,427 | -0.20(-6.25%) |
Feb 27, 2019 | 2.200 | 3.200 | 2.200 | 3.200 | 3,200 | +1.20(+60.00%) |
Feb 26, 2019 | 2.550 | 2.750 | 2.000 | 2.000 | 1,310 | -0.30(-13.04%) |
Feb 25, 2019 | 2.500 | 2.500 | 2.300 | 2.300 | 400 | +0.10(+4.55%) |
Feb 22, 2019 | 2.680 | 2.680 | 2.200 | 2.200 | 700 | -0.80(-26.67%) |
Feb 20, 2019 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Feb 19, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | -0.50(-14.29%) |
Feb 13, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.70(+25.00%) |
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.
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.