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, 2018 0.1699 0.1699 0.1480 0.1502 90,500 -0.01(-6.13%)
Oct 30, 2018 0.1480 0.1600 0.1450 0.1600 249,900 +0.01(+6.31%)
Oct 29, 2018 0.1635 0.1635 0.1450 0.1505 274,101 -0.01(-3.53%)
Oct 26, 2018 0.1490 0.1580 0.1475 0.1560 161,300 +0.00(+2.97%)
Oct 25, 2018 0.1511 0.1552 0.1450 0.1515 217,226 -0.00(-2.26%)
Oct 24, 2018 0.1580 0.1580 0.1511 0.1550 175,960 -0.00(-1.27%)
Oct 23, 2018 0.1515 0.1620 0.1500 0.1570 218,454 -0.01(-3.09%)
Oct 22, 2018 0.1600 0.1699 0.1575 0.1620 347,941 -0.00(-0.18%)
Oct 19, 2018 0.1695 0.1719 0.1601 0.1623 198,700 -0.01(-4.47%)
Oct 18, 2018 0.1610 0.1700 0.1610 0.1699 82,393 +0.01(+5.53%)
Oct 17, 2018 0.1626 0.1661 0.1600 0.1610 275,514 -0.01(-3.07%)
Oct 16, 2018 0.1720 0.1800 0.1650 0.1661 375,502 -0.01(-6.16%)
Oct 15, 2018 0.1745 0.1775 0.1600 0.1770 356,181 +0.01(+4.55%)
Oct 12, 2018 0.1650 0.1708 0.1600 0.1693 165,300 +0.00(+2.61%)
Oct 11, 2018 0.1670 0.1749 0.1610 0.1650 214,575 -0.01(-5.71%)
Oct 10, 2018 0.1684 0.1786 0.1650 0.1750 264,146 +0.00(+0.11%)
Oct 09, 2018 0.1690 0.1800 0.1600 0.1748 345,677 -0.00(-0.06%)
Oct 08, 2018 0.1700 0.1750 0.1500 0.1749 188,647 +0.01(+5.36%)
Oct 05, 2018 0.1700 0.1700 0.1600 0.1660 370,500 +0.00(+0.00%)
Oct 04, 2018 0.1600 0.1785 0.1600 0.1660 455,670 -0.01(-5.09%)
Oct 03, 2018 0.1785 0.1785 0.1675 0.1749 171,370 -0.00(-1.58%)
Oct 02, 2018 0.1790 0.1790 0.1675 0.1777 173,296 +0.00(+0.68%)
Oct 01, 2018 0.1812 0.1812 0.1730 0.1765 197,704 +0.00(+2.32%)
Sep 28, 2018 0.1840 0.1840 0.1700 0.1725 365,100 -0.01(-2.98%)
Sep 27, 2018 0.1780 0.1840 0.1657 0.1778 301,711 -0.00(-0.11%)
Sep 26, 2018 0.1600 0.1819 0.1600 0.1780 181,303 +0.00(+0.56%)
Sep 25, 2018 0.1790 0.1830 0.1716 0.1770 476,055 -0.00(-1.01%)
Sep 24, 2018 0.1890 0.1900 0.1700 0.1788 501,211 -0.01(-5.89%)
Sep 21, 2018 0.1900 0.1920 0.1762 0.1900 227,400 +0.02(+9.13%)
Sep 20, 2018 0.1700 0.1900 0.1700 0.1741 337,915 +0.00(+2.41%)
Sep 19, 2018 0.1792 0.1897 0.1700 0.1700 318,598 -0.01(-8.11%)
Sep 18, 2018 0.1855 0.1900 0.1720 0.1850 200,230 -0.00(-1.75%)
Sep 17, 2018 0.1714 0.2000 0.1647 0.1883 396,613 +0.00(+0.48%)
Sep 14, 2018 0.1719 0.1950 0.1631 0.1874 562,400 +0.02(+10.24%)
Sep 13, 2018 0.1780 0.1780 0.1600 0.1700 566,582 -0.01(-4.49%)
Sep 12, 2018 0.1969 0.1969 0.1634 0.1780 872,033 -0.02(-9.18%)
Sep 11, 2018 0.2050 0.2050 0.1880 0.1960 147,900 -0.00(-0.81%)
Sep 10, 2018 0.1966 0.1982 0.1927 0.1976 109,281 +0.00(+1.49%)
Sep 07, 2018 0.1970 0.2078 0.1923 0.1947 165,900 -0.01(-2.65%)
Sep 06, 2018 0.2200 0.2200 0.1950 0.2000 201,970 -0.01(-3.29%)
Sep 05, 2018 0.2100 0.2100 0.1920 0.2068 460,812 +0.00(+2.33%)
Sep 04, 2018 0.1913 0.2100 0.1850 0.2021 270,438 +0.01(+5.26%)
Aug 31, 2018 0.1920 0.1920 0.1920 0 +0.01(+5.21%)
Aug 30, 2018 0.1601 0.1920 0.1601 0.1825 485,688 -0.00(-1.35%)
Aug 29, 2018 0.2100 0.2100 0.1750 0.1850 702,773 -0.02(-11.14%)
Aug 28, 2018 0.2249 0.2249 0.2009 0.2082 479,593 -0.01(-5.45%)
Aug 27, 2018 0.2176 0.2285 0.2009 0.2202 816,305 +0.02(+7.78%)
Aug 24, 2018 0.1650 0.2200 0.1650 0.2043 1,536,400 +0.04(+23.15%)
Aug 23, 2018 0.1660 0.1670 0.1612 0.1659 166,888 +0.00(+0.24%)
Aug 22, 2018 0.1700 0.1727 0.1620 0.1655 168,655 -0.00(-2.65%)
Aug 21, 2018 0.1651 0.1739 0.1603 0.1700 410,680 -0.00(-1.16%)
Aug 20, 2018 0.1672 0.1739 0.1655 0.1720 362,265 +0.00(+1.84%)
Aug 17, 2018 0.1655 0.1775 0.1650 0.1689 222,200 -0.00(-0.65%)
Aug 16, 2018 0.1799 0.1799 0.1650 0.1700 357,012 -0.01(-5.35%)
Aug 15, 2018 0.1763 0.1800 0.1700 0.1796 415,934 +0.00(+2.63%)
Aug 14, 2018 0.1610 0.1795 0.1550 0.1750 258,046 +0.01(+3.06%)
Aug 13, 2018 0.1681 0.1800 0.1574 0.1698 317,161 +0.01(+3.03%)
Aug 10, 2018 0.1496 0.1650 0.1462 0.1648 226,500 +0.01(+9.87%)
Aug 09, 2018 0.1451 0.1550 0.1451 0.1500 112,058 +0.00(+0.67%)
Aug 08, 2018 0.1485 0.1530 0.1450 0.1490 113,492 -0.00(-2.61%)
Aug 07, 2018 0.1472 0.1538 0.1443 0.1530 150,026 +0.00(+2.00%)
Aug 06, 2018 0.1523 0.1545 0.1441 0.1500 246,501 -0.00(-2.98%)
Aug 03, 2018 0.1550 0.1565 0.1500 0.1546 294,700 -0.00(-0.26%)
Aug 02, 2018 0.1524 0.1690 0.1440 0.1550 318,996 -0.00(-0.32%)
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.