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 (%)
Feb 28, 2017 2.700 2.860 2.510 2.620 3,857,704 -0.08(-2.96%)
Feb 27, 2017 2.455 3.050 2.450 2.700 9,037,576 +0.51(+23.01%)
Feb 24, 2017 1.765 2.200 1.510 2.195 5,195,634 +0.33(+18.01%)
Feb 23, 2017 1.640 2.140 1.450 1.860 6,498,403 +0.14(+8.14%)
Feb 22, 2017 2.180 3.230 1.450 1.720 20,378,836 -0.37(-17.70%)
Feb 21, 2017 1.045 2.100 1.040 2.090 14,958,559 +1.17(+128.42%)
Feb 17, 2017 0.9150 0.9150 0.9150 0 +0.24(+36.57%)
Feb 16, 2017 0.6565 0.7000 0.6565 0.6700 1,239,975 +0.03(+4.05%)
Feb 15, 2017 0.7000 0.7000 0.6270 0.6439 1,157,494 -0.05(-6.68%)
Feb 14, 2017 0.7100 0.7200 0.6770 0.6900 1,082,981 -0.01(-0.72%)
Feb 13, 2017 0.6430 0.7150 0.6430 0.6950 1,318,847 +0.04(+6.92%)
Feb 10, 2017 0.6250 0.6600 0.5839 0.6500 980,420 +0.05(+8.33%)
Feb 09, 2017 0.5500 0.6500 0.5499 0.6000 1,398,335 +0.03(+5.23%)
Feb 08, 2017 0.6120 0.6200 0.5550 0.5702 1,158,680 -0.04(-6.52%)
Feb 07, 2017 0.6745 0.6890 0.6050 0.6100 1,149,841 -0.06(-8.82%)
Feb 06, 2017 0.7140 0.7165 0.6300 0.6690 1,181,925 -0.03(-4.26%)
Feb 03, 2017 0.6875 0.7370 0.6650 0.6988 2,432,463 +0.03(+5.05%)
Feb 02, 2017 0.5450 0.6652 0.5300 0.6652 2,083,716 +0.11(+19.86%)
Feb 01, 2017 0.5800 0.5800 0.5300 0.5550 1,591,834 -0.04(-7.35%)
Jan 31, 2017 0.6398 0.6446 0.4900 0.5990 2,843,311 -0.04(-5.67%)
Jan 30, 2017 0.6625 0.6700 0.6170 0.6350 1,833,811 -0.04(-5.22%)
Jan 27, 2017 0.7055 0.7300 0.6479 0.6700 1,448,169 +0.00(+0.00%)
Jan 26, 2017 0.6950 0.7100 0.6350 0.6700 2,294,925 -0.03(-4.29%)
Jan 25, 2017 0.7400 0.7475 0.6700 0.7000 2,059,368 -0.05(-6.35%)
Jan 24, 2017 0.7625 0.7900 0.6500 0.7475 2,439,136 +0.01(+1.01%)
Jan 23, 2017 0.6700 0.7550 0.6680 0.7400 3,953,185 +0.11(+17.46%)
Jan 20, 2017 0.5450 0.6500 0.4800 0.6300 5,448,944 +0.09(+16.67%)
Jan 19, 2017 0.6850 0.7170 0.4500 0.5400 10,013,064 -0.15(-21.74%)
Jan 18, 2017 0.7025 0.8450 0.6360 0.6900 7,438,597 -0.01(-1.41%)
Jan 17, 2017 0.5395 0.9500 0.5110 0.6999 14,752,787 +0.16(+30.82%)
Jan 13, 2017 0.5350 0.5350 0.5350 0 +0.14(+35.44%)
Jan 12, 2017 0.3845 0.4040 0.2920 0.3950 8,565,192 +0.03(+6.76%)
Jan 11, 2017 0.2890 0.4140 0.2610 0.3700 10,268,449 +0.08(+26.71%)
Jan 10, 2017 0.2455 0.2958 0.2100 0.2920 5,486,133 +0.05(+21.67%)
Jan 09, 2017 0.1965 0.2487 0.1890 0.2400 4,833,421 +0.06(+30.08%)
Jan 06, 2017 0.1742 0.1940 0.1690 0.1845 1,153,666 +0.02(+9.17%)
Jan 05, 2017 0.1800 0.1800 0.1650 0.1690 1,243,353 -0.01(-5.06%)
Jan 04, 2017 0.1825 0.1989 0.1665 0.1780 1,354,145 -0.00(-1.06%)
Jan 03, 2017 0.1815 0.2199 0.1765 0.1799 4,985,781 +0.00(+2.22%)
Dec 30, 2016 0.1760 0.1760 0.1760 0 +0.02(+10.00%)
Dec 29, 2016 0.1655 0.1670 0.1402 0.1600 728,331 -0.00(-2.44%)
Dec 28, 2016 0.1685 0.1800 0.1400 0.1640 2,908,918 -0.02(-8.89%)
Dec 27, 2016 0.1602 0.1800 0.1585 0.1800 3,029,647 +0.03(+16.96%)
Dec 23, 2016 0.1539 0.1539 0.1539 0 +0.03(+24.11%)
Dec 22, 2016 0.1077 0.1250 0.1032 0.1240 2,243,693 +0.01(+12.32%)
Dec 21, 2016 0.1090 0.1110 0.1030 0.1104 903,601 +0.00(+1.28%)
Dec 20, 2016 0.1100 0.1100 0.1001 0.1090 538,504 -0.00(-0.02%)
Dec 19, 2016 0.1120 0.1120 0.1050 0.1090 802,252 +0.00(+0.02%)
Dec 16, 2016 0.1095 0.1100 0.1001 0.1090 644,302 +0.00(+2.83%)
Dec 15, 2016 0.0970 0.1090 0.0950 0.1060 1,161,298 +0.00(+2.91%)
Dec 14, 2016 0.0930 0.1040 0.0902 0.1030 588,937 +0.00(+4.15%)
Dec 13, 2016 0.1040 0.1040 0.0920 0.0989 398,590 -0.01(-4.81%)
Dec 12, 2016 0.0950 0.1040 0.0901 0.1039 690,244 +0.01(+7.11%)
Dec 09, 2016 0.0950 0.0970 0.0930 0.0970 483,649 +0.00(+2.11%)
Dec 08, 2016 0.0941 0.1015 0.0870 0.0950 780,833 -0.01(-6.86%)
Dec 07, 2016 0.0911 0.1035 0.0911 0.1020 306,180 +0.00(+0.99%)
Dec 06, 2016 0.1050 0.1050 0.0901 0.1010 658,009 +0.00(+1.00%)
Dec 05, 2016 0.1000 0.1100 0.0960 0.1000 644,000 +0.01(+5.26%)
Dec 02, 2016 0.1100 0.1100 0.0940 0.0950 915,547 -0.01(-13.64%)
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.