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 (%)
Oct 31, 2017 0.3260 0.3412 0.3200 0.3250 648,445 -0.02(-4.41%)
Oct 30, 2017 0.3469 0.3575 0.3150 0.3400 743,374 -0.02(-5.03%)
Oct 27, 2017 0.3635 0.3700 0.3500 0.3580 421,118 -0.01(-3.24%)
Oct 26, 2017 0.3600 0.3730 0.3570 0.3700 459,652 +0.00(+0.54%)
Oct 25, 2017 0.3755 0.3880 0.3570 0.3680 414,634 -0.01(-1.87%)
Oct 24, 2017 0.3630 0.3760 0.3500 0.3750 355,365 +0.00(+1.08%)
Oct 23, 2017 0.3690 0.3885 0.3530 0.3710 432,660 -0.00(-1.20%)
Oct 20, 2017 0.3890 0.4100 0.3630 0.3755 498,075 -0.01(-3.72%)
Oct 19, 2017 0.3810 0.3965 0.3560 0.3900 429,322 +0.01(+2.09%)
Oct 18, 2017 0.4100 0.4189 0.3710 0.3820 656,905 -0.03(-6.35%)
Oct 17, 2017 0.4700 0.4750 0.3810 0.4079 1,638,729 -0.02(-4.92%)
Oct 16, 2017 0.3550 0.4650 0.3550 0.4290 2,574,193 +0.08(+22.57%)
Oct 13, 2017 0.2985 0.3500 0.2810 0.3500 1,175,234 +0.05(+16.67%)
Oct 12, 2017 0.3350 0.3400 0.2965 0.3000 1,064,745 -0.04(-11.76%)
Oct 11, 2017 0.3730 0.3740 0.3248 0.3400 932,666 -0.03(-8.85%)
Oct 10, 2017 0.3825 0.3900 0.3636 0.3730 306,041 -0.02(-4.36%)
Oct 09, 2017 0.3970 0.4000 0.3671 0.3900 575,672 -0.01(-2.77%)
Oct 06, 2017 0.4100 0.4400 0.3940 0.4011 645,256 -0.02(-4.50%)
Oct 05, 2017 0.4350 0.4480 0.4000 0.4200 1,220,229 -0.01(-2.33%)
Oct 04, 2017 0.4570 0.4690 0.3920 0.4300 1,700,635 -0.02(-4.87%)
Oct 03, 2017 0.4320 0.4780 0.4010 0.4520 2,299,453 +0.03(+5.85%)
Oct 02, 2017 0.4000 0.4480 0.3800 0.4270 1,763,903 +0.05(+12.37%)
Sep 29, 2017 0.3600 0.4890 0.3460 0.3800 6,632,954 +0.03(+8.57%)
Sep 28, 2017 0.2395 0.3590 0.2301 0.3500 3,338,656 +0.11(+43.44%)
Sep 27, 2017 0.2395 0.2450 0.2280 0.2440 320,324 +0.00(+1.67%)
Sep 26, 2017 0.2155 0.2400 0.2010 0.2400 1,262,635 +0.02(+9.09%)
Sep 25, 2017 0.2400 0.2400 0.2123 0.2200 921,769 -0.02(-8.33%)
Sep 22, 2017 0.2545 0.2585 0.2340 0.2400 627,910 -0.02(-7.30%)
Sep 21, 2017 0.2575 0.2595 0.2425 0.2589 1,076,296 +0.01(+3.56%)
Sep 20, 2017 0.2627 0.2627 0.2500 0.2500 921,267 -0.02(-7.41%)
Sep 19, 2017 0.2652 0.2750 0.2590 0.2700 589,617 +0.00(+0.00%)
Sep 18, 2017 0.2725 0.2790 0.2606 0.2700 678,784 -0.01(-3.23%)
Sep 15, 2017 0.2707 0.2890 0.2600 0.2790 710,616 +0.01(+4.49%)
Sep 14, 2017 0.2810 0.2900 0.2610 0.2670 870,257 -0.02(-7.13%)
Sep 13, 2017 0.3000 0.3050 0.2800 0.2875 930,869 -0.01(-3.84%)
Sep 12, 2017 0.3020 0.3040 0.2885 0.2990 509,003 -0.01(-1.97%)
Sep 11, 2017 0.2755 0.3050 0.2710 0.3050 1,106,744 +0.03(+12.55%)
Sep 08, 2017 0.2841 0.2900 0.2650 0.2710 451,435 -0.02(-7.51%)
Sep 07, 2017 0.2873 0.2940 0.2805 0.2930 327,390 -0.00(-0.68%)
Sep 06, 2017 0.2980 0.3000 0.2801 0.2950 632,619 -0.00(-1.34%)
Sep 05, 2017 0.3050 0.3050 0.2860 0.2990 387,738 +0.00(+0.00%)
Sep 01, 2017 0.3000 0.3060 0.2810 0.2990 353,832 -0.00(-0.33%)
Aug 31, 2017 0.2650 0.3030 0.2610 0.3000 868,887 +0.03(+11.11%)
Aug 30, 2017 0.2944 0.2989 0.2601 0.2700 993,060 -0.02(-8.47%)
Aug 29, 2017 0.3190 0.3190 0.2900 0.2950 673,038 -0.01(-3.28%)
Aug 28, 2017 0.3200 0.3500 0.3001 0.3050 1,154,231 -0.01(-3.17%)
Aug 25, 2017 0.3145 0.3199 0.3008 0.3150 483,089 -0.00(-1.25%)
Aug 24, 2017 0.3145 0.3190 0.2960 0.3190 841,870 +0.00(+0.31%)
Aug 23, 2017 0.3100 0.3190 0.2960 0.3180 704,829 +0.01(+4.26%)
Aug 22, 2017 0.3190 0.3300 0.2900 0.3050 1,021,121 -0.01(-3.48%)
Aug 21, 2017 0.3580 0.3700 0.3160 0.3160 1,066,730 -0.05(-14.13%)
Aug 18, 2017 0.3490 0.3700 0.3250 0.3680 803,570 +0.03(+8.24%)
Aug 17, 2017 0.3750 0.3770 0.3210 0.3400 714,059 -0.03(-9.21%)
Aug 16, 2017 0.3175 0.3800 0.3175 0.3745 1,010,247 +0.05(+17.03%)
Aug 15, 2017 0.3050 0.3300 0.2900 0.3200 718,278 +0.01(+2.78%)
Aug 14, 2017 0.3175 0.3300 0.2835 0.3113 770,042 +0.00(+0.07%)
Aug 11, 2017 0.3070 0.3170 0.2965 0.3111 636,966 -0.00(-0.91%)
Aug 10, 2017 0.3390 0.3419 0.2900 0.3140 1,661,247 -0.03(-7.65%)
Aug 09, 2017 0.3130 0.3400 0.3100 0.3400 641,787 +0.03(+8.97%)
Aug 08, 2017 0.3400 0.3420 0.3100 0.3120 735,635 -0.02(-5.45%)
Aug 07, 2017 0.3800 0.3840 0.3150 0.3300 729,982 -0.04(-11.86%)
Aug 04, 2017 0.3635 0.3812 0.3501 0.3744 723,007 +0.01(+3.00%)
Aug 03, 2017 0.3620 0.3890 0.3500 0.3635 732,193 -0.02(-4.34%)
Aug 02, 2017 0.3250 0.3990 0.3250 0.3800 1,913,570 +0.04(+10.14%)
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.