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, 2019 0.0082 0.0086 0.0076 0.0085 624,528 +0.00(+3.66%)
Oct 30, 2019 0.0087 0.0087 0.0082 0.0082 412,053 -0.00(-3.53%)
Oct 29, 2019 0.0090 0.0090 0.0077 0.0085 1,354,771 -0.00(-4.49%)
Oct 28, 2019 0.0082 0.0090 0.0080 0.0089 509,616 +0.00(+3.49%)
Oct 25, 2019 0.0075 0.0086 0.0075 0.0086 666,500 +0.00(+0.00%)
Oct 24, 2019 0.0086 0.0086 0.0076 0.0086 440,100 -0.00(-1.15%)
Oct 23, 2019 0.0078 0.0087 0.0076 0.0087 173,833 +0.00(+2.35%)
Oct 22, 2019 0.0085 0.0093 0.0076 0.0085 1,381,736 +0.00(+7.59%)
Oct 21, 2019 0.0080 0.0090 0.0076 0.0079 833,152 -0.00(-1.25%)
Oct 18, 2019 0.0073 0.0082 0.0071 0.0080 1,605,800 -0.00(-4.76%)
Oct 17, 2019 0.0084 0.0089 0.0078 0.0084 1,382,233 -0.00(-6.67%)
Oct 16, 2019 0.0092 0.0092 0.0083 0.0090 607,937 +0.00(+8.43%)
Oct 15, 2019 0.0085 0.0092 0.0083 0.0083 89,429 -0.00(-11.70%)
Oct 14, 2019 0.0085 0.0095 0.0083 0.0094 238,151 +0.00(+3.30%)
Oct 11, 2019 0.0100 0.0100 0.0083 0.0091 1,955,600 -0.00(-5.21%)
Oct 10, 2019 0.0100 0.0100 0.0088 0.0096 780,909 -0.00(-3.03%)
Oct 09, 2019 0.0100 0.0106 0.0089 0.0099 2,072,601 -0.00(-2.94%)
Oct 08, 2019 0.0107 0.0135 0.0087 0.0102 1,805,988 -0.00(-5.56%)
Oct 07, 2019 0.0107 0.0115 0.0090 0.0108 8,211,897 +0.00(+3.85%)
Oct 04, 2019 0.0105 0.0116 0.0095 0.0104 2,923,600 -0.00(-12.61%)
Oct 03, 2019 0.0144 0.0148 0.0102 0.0119 5,499,324 -0.00(-16.78%)
Oct 02, 2019 0.0088 0.0148 0.0085 0.0143 9,445,007 +0.00(+50.53%)
Oct 01, 2019 0.0100 0.0103 0.0082 0.0095 2,050,618 -0.00(-7.77%)
Sep 30, 2019 0.0094 0.0105 0.0091 0.0103 8,340,332 +0.00(+7.29%)
Sep 27, 2019 0.0080 0.0096 0.0080 0.0096 2,654,500 +0.00(+2.13%)
Sep 26, 2019 0.0087 0.0094 0.0086 0.0094 912,016 +0.00(+4.44%)
Sep 25, 2019 0.0082 0.0090 0.0082 0.0090 164,809 +0.00(+0.00%)
Sep 24, 2019 0.0090 0.0090 0.0083 0.0090 405,640 +0.00(+1.12%)
Sep 23, 2019 0.0085 0.0090 0.0085 0.0089 393,745 +0.00(+0.00%)
Sep 20, 2019 0.0089 0.0089 0.0080 0.0089 259,400 +0.00(+0.00%)
Sep 19, 2019 0.0092 0.0092 0.0081 0.0089 505,157 +0.00(+0.00%)
Sep 18, 2019 0.0090 0.0090 0.0081 0.0089 1,001,861 -0.00(-1.11%)
Sep 17, 2019 0.0086 0.0090 0.0081 0.0090 640,176 +0.00(+2.27%)
Sep 16, 2019 0.0087 0.0088 0.0081 0.0088 172,749 +0.00(+0.00%)
Sep 13, 2019 0.0104 0.0104 0.0080 0.0088 429,400 +0.00(+1.15%)
Sep 12, 2019 0.0085 0.0090 0.0071 0.0087 918,615 +0.00(+6.10%)
Sep 11, 2019 0.0090 0.0090 0.0082 0.0082 1,016,889 -0.00(-8.89%)
Sep 10, 2019 0.0090 0.0090 0.0086 0.0090 261,335 +0.00(+0.00%)
Sep 09, 2019 0.0089 0.0093 0.0085 0.0090 644,373 +0.00(+2.27%)
Sep 06, 2019 0.0086 0.0095 0.0086 0.0088 559,600 +0.00(+3.53%)
Sep 05, 2019 0.0086 0.0095 0.0076 0.0085 715,765 +0.00(+0.00%)
Sep 04, 2019 0.0083 0.0085 0.0075 0.0085 1,434,523 +0.00(+8.97%)
Sep 03, 2019 0.0086 0.0086 0.0075 0.0078 1,001,322 +0.00(+4.00%)
Aug 30, 2019 0.0077 0.0079 0.0070 0.0075 428,000 -0.00(-3.85%)
Aug 29, 2019 0.0070 0.0078 0.0070 0.0078 467,716 +0.00(+1.30%)
Aug 28, 2019 0.0080 0.0082 0.0070 0.0077 709,970 +0.00(+2.67%)
Aug 27, 2019 0.0070 0.0077 0.0070 0.0075 563,641 +0.00(+4.17%)
Aug 26, 2019 0.0067 0.0086 0.0067 0.0072 2,109,112 -0.00(-10.00%)
Aug 23, 2019 0.0069 0.0082 0.0069 0.0080 662,900 +0.00(+0.00%)
Aug 22, 2019 0.0066 0.0084 0.0066 0.0080 1,164,093 -0.00(-3.61%)
Aug 21, 2019 0.0081 0.0085 0.0074 0.0083 1,056,302 +0.00(+2.47%)
Aug 20, 2019 0.0075 0.0084 0.0074 0.0081 1,219,780 +0.00(+1.25%)
Aug 19, 2019 0.0086 0.0090 0.0074 0.0080 2,762,040 -0.00(-6.98%)
Aug 16, 2019 0.0091 0.0092 0.0083 0.0086 1,081,200 -0.00(-4.44%)
Aug 15, 2019 0.0110 0.0110 0.0085 0.0090 5,212,227 -0.00(-18.18%)
Aug 14, 2019 0.0109 0.0119 0.0101 0.0110 4,007,936 -0.00(-7.56%)
Aug 13, 2019 0.0119 0.0119 0.0107 0.0119 1,038,440 +0.00(+0.00%)
Aug 12, 2019 0.0115 0.0119 0.0104 0.0119 498,543 +0.00(+5.31%)
Aug 09, 2019 0.0109 0.0118 0.0104 0.0113 1,049,600 -0.00(-1.74%)
Aug 08, 2019 0.0109 0.0118 0.0106 0.0115 453,540 +0.00(+4.55%)
Aug 07, 2019 0.0109 0.0115 0.0104 0.0110 2,025,983 +0.00(+3.77%)
Aug 06, 2019 0.0115 0.0132 0.0104 0.0106 1,984,668 -0.00(-3.64%)
Aug 05, 2019 0.0118 0.0130 0.0104 0.0110 3,116,477 +0.00(+6.80%)
Aug 02, 2019 0.0103 0.0109 0.0101 0.0103 2,342,800 +0.00(+0.00%)
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.