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 (%)
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%)
Nov 01, 2017 0.3250 0.3330 0.3130 0.3290 329,441 +0.00(+1.23%)
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%)
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.