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 (%)
Dec 31, 2018 0.1000 0.1300 0.1000 0.1035 1,320,400 -0.00(-2.63%)
Dec 28, 2018 0.1100 0.1120 0.0951 0.1063 477,400 -0.00(-0.65%)
Dec 27, 2018 0.1110 0.1175 0.1020 0.1070 576,300 +0.00(+0.94%)
Dec 26, 2018 0.1135 0.1180 0.0900 0.1060 1,008,795 -0.01(-5.69%)
Dec 24, 2018 0.1300 0.1398 0.1100 0.1124 879,800 -0.02(-13.54%)
Dec 21, 2018 0.1290 0.1325 0.1280 0.1300 281,100 +0.00(+0.00%)
Dec 20, 2018 0.1245 0.1400 0.1245 0.1300 791,201 -0.01(-6.61%)
Dec 19, 2018 0.1318 0.1450 0.1200 0.1392 545,767 -0.00(-1.97%)
Dec 18, 2018 0.1410 0.1450 0.1350 0.1420 349,298 +0.00(+0.00%)
Dec 17, 2018 0.1400 0.1490 0.1350 0.1420 591,474 +0.00(+2.82%)
Dec 14, 2018 0.1424 0.1424 0.1350 0.1381 224,000 -0.00(-0.65%)
Dec 13, 2018 0.1500 0.1519 0.1344 0.1390 575,455 -0.01(-7.33%)
Dec 12, 2018 0.1443 0.1598 0.1399 0.1500 334,710 +0.00(+1.08%)
Dec 11, 2018 0.1529 0.1538 0.1410 0.1484 463,403 +0.00(+0.27%)
Dec 10, 2018 0.1470 0.1540 0.1400 0.1480 399,192 +0.00(+2.78%)
Dec 07, 2018 0.1400 0.1549 0.1399 0.1440 316,300 +0.00(+2.93%)
Dec 06, 2018 0.1350 0.1432 0.1321 0.1399 489,503 -0.00(-2.85%)
Dec 04, 2018 0.1568 0.1650 0.1380 0.1440 413,400 -0.01(-9.38%)
Dec 03, 2018 0.1575 0.1675 0.1361 0.1589 176,840 -0.00(-0.69%)
Nov 30, 2018 0.1440 0.1675 0.1361 0.1600 652,800 +0.02(+17.56%)
Nov 29, 2018 0.1300 0.1445 0.1248 0.1361 371,948 +0.01(+3.89%)
Nov 28, 2018 0.1544 0.1544 0.1310 0.1310 116,873 -0.02(-12.08%)
Nov 27, 2018 0.1488 0.1500 0.1355 0.1490 223,208 +0.00(+1.02%)
Nov 26, 2018 0.1650 0.1650 0.1475 0.1475 160,741 -0.00(-1.67%)
Nov 23, 2018 0.1404 0.1575 0.1392 0.1500 100,500 +0.02(+15.38%)
Nov 21, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Nov 20, 2018 0.1450 0.1500 0.1300 0.1350 304,894 -0.01(-8.78%)
Nov 19, 2018 0.1698 0.1698 0.1234 0.1480 411,964 -0.01(-6.03%)
Nov 16, 2018 0.1575 0.1670 0.1575 0.1575 119,700 -0.00(-2.17%)
Nov 15, 2018 0.1598 0.1680 0.1577 0.1610 251,815 +0.00(+2.22%)
Nov 14, 2018 0.1800 0.1800 0.1575 0.1575 251,837 -0.01(-8.43%)
Nov 13, 2018 0.1755 0.1763 0.1575 0.1720 104,984 +0.01(+9.21%)
Nov 12, 2018 0.1870 0.1950 0.1575 0.1575 151,884 -0.02(-9.74%)
Nov 09, 2018 0.2145 0.2145 0.1650 0.1745 464,500 -0.02(-10.51%)
Nov 08, 2018 0.1525 0.2099 0.1525 0.1950 1,342,265 +0.04(+25.00%)
Nov 07, 2018 0.1600 0.1600 0.1500 0.1560 350,780 +0.00(+0.97%)
Nov 06, 2018 0.1500 0.1550 0.1450 0.1545 160,194 +0.00(+3.21%)
Nov 05, 2018 0.1533 0.1550 0.1450 0.1497 253,231 -0.00(-1.51%)
Nov 02, 2018 0.1630 0.1630 0.1500 0.1520 324,800 -0.01(-6.75%)
Nov 01, 2018 0.1501 0.1630 0.1501 0.1630 109,175 +0.01(+8.52%)
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%)
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.