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

Owc Pharmaceutical Research Corp (OP: OWCP )

0.0001 UNCHANGED
Last Price Updated: 10:01 AM EST, Jan 12, 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 (%)
Jan 31, 2018 0.4200 0.4300 0.4070 0.4298 502,412 +0.01(+1.23%)
Jan 30, 2018 0.4301 0.4400 0.4100 0.4246 715,008 +0.00(+1.07%)
Jan 29, 2018 0.4150 0.4450 0.4100 0.4201 837,983 -0.01(-2.53%)
Jan 26, 2018 0.4450 0.4600 0.4200 0.4310 623,059 -0.03(-6.18%)
Jan 25, 2018 0.4475 0.4600 0.4290 0.4594 1,433,650 -0.01(-2.88%)
Jan 24, 2018 0.4600 0.5090 0.4289 0.4730 2,419,175 +0.02(+5.35%)
Jan 23, 2018 0.4005 0.4500 0.3903 0.4490 1,868,669 +0.05(+11.97%)
Jan 22, 2018 0.4050 0.4100 0.3850 0.4010 1,109,445 +0.00(+0.25%)
Jan 19, 2018 0.4175 0.4175 0.3900 0.4000 1,573,349 -0.02(-4.42%)
Jan 18, 2018 0.4336 0.4440 0.4160 0.4185 678,760 -0.02(-3.50%)
Jan 17, 2018 0.4150 0.4450 0.4100 0.4337 738,819 -0.00(-0.30%)
Jan 16, 2018 0.4050 0.4400 0.4050 0.4350 942,197 +0.01(+1.16%)
Jan 12, 2018 0.4300 0.4300 0.4300 0 -0.02(-4.23%)
Jan 11, 2018 0.4466 0.4560 0.4200 0.4490 1,197,269 -0.01(-1.32%)
Jan 10, 2018 0.4510 0.4780 0.4400 0.4550 1,135,151 -0.02(-5.21%)
Jan 09, 2018 0.4775 0.5200 0.4600 0.4800 1,402,238 -0.01(-1.84%)
Jan 08, 2018 0.4600 0.5270 0.4600 0.4890 2,307,479 +0.01(+2.30%)
Jan 05, 2018 0.4100 0.4900 0.3800 0.4780 2,491,797 +0.06(+13.81%)
Jan 04, 2018 0.5400 0.5400 0.3650 0.4200 5,716,945 -0.14(-24.32%)
Jan 03, 2018 0.6287 0.6650 0.5500 0.5550 5,594,197 -0.08(-12.74%)
Jan 02, 2018 0.4600 0.6400 0.4590 0.6360 5,244,921 +0.18(+39.90%)
Dec 29, 2017 0.4546 0.4546 0.4546 0 -0.05(-9.08%)
Dec 28, 2017 0.5255 0.5700 0.4700 0.5000 2,903,472 -0.01(-2.72%)
Dec 27, 2017 0.4450 0.5200 0.4425 0.5140 4,046,595 +0.08(+18.16%)
Dec 26, 2017 0.3890 0.4350 0.3650 0.4350 1,578,244 +0.05(+11.83%)
Dec 22, 2017 0.3920 0.4089 0.3610 0.3890 1,232,941 -0.01(-1.52%)
Dec 21, 2017 0.3700 0.4300 0.3650 0.3950 1,870,593 +0.03(+6.76%)
Dec 20, 2017 0.3631 0.3800 0.3401 0.3700 1,264,521 +0.00(+0.00%)
Dec 19, 2017 0.4000 0.4000 0.3600 0.3700 1,111,071 -0.03(-7.50%)
Dec 18, 2017 0.4100 0.4200 0.3750 0.4000 1,707,271 -0.02(-5.33%)
Dec 15, 2017 0.4400 0.4670 0.4200 0.4225 862,308 -0.03(-6.11%)
Dec 14, 2017 0.4680 0.4850 0.3750 0.4500 2,536,917 -0.02(-4.26%)
Dec 13, 2017 0.4885 0.4885 0.4560 0.4700 808,741 -0.01(-2.08%)
Dec 12, 2017 0.4632 0.4950 0.4610 0.4800 1,220,192 +0.02(+4.35%)
Dec 11, 2017 0.4800 0.4900 0.4580 0.4600 1,240,370 -0.02(-5.15%)
Dec 08, 2017 0.4900 0.5170 0.4650 0.4850 968,081 -0.01(-2.02%)
Dec 07, 2017 0.5222 0.5399 0.4500 0.4950 1,417,812 -0.04(-6.60%)
Dec 06, 2017 0.5349 0.5350 0.5000 0.5300 792,200 +0.02(+3.94%)
Dec 05, 2017 0.5400 0.5629 0.4860 0.5099 1,709,728 -0.03(-5.92%)
Dec 04, 2017 0.5246 0.5800 0.5100 0.5420 3,127,156 +0.03(+5.65%)
Dec 01, 2017 0.4550 0.5130 0.4550 0.5130 1,917,874 +0.03(+7.05%)
Nov 30, 2017 0.4775 0.5000 0.4601 0.4792 788,975 -0.01(-1.20%)
Nov 29, 2017 0.5190 0.5250 0.4600 0.4850 1,587,069 -0.00(-0.64%)
Nov 28, 2017 0.5350 0.5350 0.4600 0.4881 2,610,401 -0.05(-9.94%)
Nov 27, 2017 0.4150 0.5490 0.4105 0.5420 5,822,810 +0.13(+32.20%)
Nov 24, 2017 0.4010 0.4210 0.3900 0.4100 611,397 +0.01(+1.99%)
Nov 22, 2017 0.3761 0.4020 0.3582 0.4020 1,148,733 +0.01(+1.77%)
Nov 21, 2017 0.4000 0.4100 0.3760 0.3950 1,971,020 -0.01(-1.86%)
Nov 20, 2017 0.3900 0.4200 0.3800 0.4025 1,351,746 -0.01(-3.01%)
Nov 17, 2017 0.3860 0.4450 0.3850 0.4150 1,780,856 +0.01(+1.22%)
Nov 16, 2017 0.4375 0.4500 0.3610 0.4100 3,275,531 -0.04(-9.65%)
Nov 15, 2017 0.3362 0.4611 0.3350 0.4538 5,960,434 +0.10(+29.66%)
Nov 14, 2017 0.2951 0.3500 0.2950 0.3500 1,418,866 +0.04(+12.12%)
Nov 13, 2017 0.3120 0.3277 0.3050 0.3122 1,009,229 -0.01(-3.36%)
Nov 10, 2017 0.3480 0.3480 0.3102 0.3230 472,159 -0.02(-6.38%)
Nov 09, 2017 0.3600 0.3600 0.3225 0.3450 1,149,276 -0.01(-1.99%)
Nov 08, 2017 0.2930 0.3550 0.2920 0.3520 1,622,954 +0.04(+11.75%)
Nov 07, 2017 0.3058 0.3500 0.2930 0.3150 1,688,675 +0.01(+1.94%)
Nov 06, 2017 0.3060 0.3340 0.2910 0.3090 890,175 -0.01(-2.41%)
Nov 03, 2017 0.3150 0.3300 0.3070 0.3166 648,007 -0.00(-1.06%)
Nov 02, 2017 0.3215 0.3340 0.2910 0.3200 809,964 -0.01(-2.74%)
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.