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, 2018 0.3621 0.3700 0.3510 0.3600 832,513 -0.01(-3.97%)
Feb 27, 2018 0.3800 0.3800 0.3599 0.3749 749,035 -0.00(-0.69%)
Feb 26, 2018 0.3801 0.3925 0.3500 0.3775 2,557,887 -0.02(-5.63%)
Feb 23, 2018 0.4145 0.4160 0.3950 0.4000 1,237,142 -0.01(-1.72%)
Feb 22, 2018 0.4054 0.4150 0.4054 0.4070 794,851 +0.00(+0.39%)
Feb 21, 2018 0.4675 0.4900 0.4025 0.4054 2,665,704 -0.05(-11.87%)
Feb 20, 2018 0.4405 0.4965 0.4332 0.4600 1,591,612 +0.02(+4.55%)
Feb 16, 2018 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Feb 15, 2018 0.4125 0.4200 0.4050 0.4200 565,534 -0.01(-3.00%)
Feb 14, 2018 0.4263 0.4420 0.4150 0.4330 311,299 +0.01(+1.88%)
Feb 13, 2018 0.4170 0.4520 0.4000 0.4250 992,762 +0.00(+0.00%)
Feb 12, 2018 0.4000 0.4290 0.3930 0.4250 842,616 +0.01(+2.41%)
Feb 09, 2018 0.4000 0.4200 0.3970 0.4150 506,046 +0.01(+2.70%)
Feb 08, 2018 0.4200 0.4430 0.4041 0.4041 489,539 -0.03(-7.32%)
Feb 07, 2018 0.4200 0.4545 0.4000 0.4360 1,353,266 +0.02(+3.81%)
Feb 06, 2018 0.4050 0.4325 0.3800 0.4200 1,137,100 +0.01(+1.58%)
Feb 05, 2018 0.4200 0.4350 0.4101 0.4134 546,055 -0.02(-3.85%)
Feb 02, 2018 0.4000 0.4300 0.3800 0.4300 973,032 +0.04(+10.26%)
Feb 01, 2018 0.4298 0.4298 0.3889 0.3900 1,252,055 -0.04(-9.26%)
Jan 31, 2018 0.4200 0.4300 0.4070 0.4298 502,412 +0.01(+1.23%)
Jan 30, 2018 0.4301 0.4400 0.4100 0.4246 715,008 +0.00(+1.07%)
Jan 29, 2018 0.4150 0.4450 0.4100 0.4201 837,983 -0.01(-2.53%)
Jan 26, 2018 0.4450 0.4600 0.4200 0.4310 623,059 -0.03(-6.18%)
Jan 25, 2018 0.4475 0.4600 0.4290 0.4594 1,433,650 -0.01(-2.88%)
Jan 24, 2018 0.4600 0.5090 0.4289 0.4730 2,419,175 +0.02(+5.35%)
Jan 23, 2018 0.4005 0.4500 0.3903 0.4490 1,868,669 +0.05(+11.97%)
Jan 22, 2018 0.4050 0.4100 0.3850 0.4010 1,109,445 +0.00(+0.25%)
Jan 19, 2018 0.4175 0.4175 0.3900 0.4000 1,573,349 -0.02(-4.42%)
Jan 18, 2018 0.4336 0.4440 0.4160 0.4185 678,760 -0.02(-3.50%)
Jan 17, 2018 0.4150 0.4450 0.4100 0.4337 738,819 -0.00(-0.30%)
Jan 16, 2018 0.4050 0.4400 0.4050 0.4350 942,197 +0.01(+1.16%)
Jan 12, 2018 0.4300 0.4300 0.4300 0 -0.02(-4.23%)
Jan 11, 2018 0.4466 0.4560 0.4200 0.4490 1,197,269 -0.01(-1.32%)
Jan 10, 2018 0.4510 0.4780 0.4400 0.4550 1,135,151 -0.02(-5.21%)
Jan 09, 2018 0.4775 0.5200 0.4600 0.4800 1,402,238 -0.01(-1.84%)
Jan 08, 2018 0.4600 0.5270 0.4600 0.4890 2,307,479 +0.01(+2.30%)
Jan 05, 2018 0.4100 0.4900 0.3800 0.4780 2,491,797 +0.06(+13.81%)
Jan 04, 2018 0.5400 0.5400 0.3650 0.4200 5,716,945 -0.14(-24.32%)
Jan 03, 2018 0.6287 0.6650 0.5500 0.5550 5,594,197 -0.08(-12.74%)
Jan 02, 2018 0.4600 0.6400 0.4590 0.6360 5,244,921 +0.18(+39.90%)
Dec 29, 2017 0.4546 0.4546 0.4546 0 -0.05(-9.08%)
Dec 28, 2017 0.5255 0.5700 0.4700 0.5000 2,903,472 -0.01(-2.72%)
Dec 27, 2017 0.4450 0.5200 0.4425 0.5140 4,046,595 +0.08(+18.16%)
Dec 26, 2017 0.3890 0.4350 0.3650 0.4350 1,578,244 +0.05(+11.83%)
Dec 22, 2017 0.3920 0.4089 0.3610 0.3890 1,232,941 -0.01(-1.52%)
Dec 21, 2017 0.3700 0.4300 0.3650 0.3950 1,870,593 +0.03(+6.76%)
Dec 20, 2017 0.3631 0.3800 0.3401 0.3700 1,264,521 +0.00(+0.00%)
Dec 19, 2017 0.4000 0.4000 0.3600 0.3700 1,111,071 -0.03(-7.50%)
Dec 18, 2017 0.4100 0.4200 0.3750 0.4000 1,707,271 -0.02(-5.33%)
Dec 15, 2017 0.4400 0.4670 0.4200 0.4225 862,308 -0.03(-6.11%)
Dec 14, 2017 0.4680 0.4850 0.3750 0.4500 2,536,917 -0.02(-4.26%)
Dec 13, 2017 0.4885 0.4885 0.4560 0.4700 808,741 -0.01(-2.08%)
Dec 12, 2017 0.4632 0.4950 0.4610 0.4800 1,220,192 +0.02(+4.35%)
Dec 11, 2017 0.4800 0.4900 0.4580 0.4600 1,240,370 -0.02(-5.15%)
Dec 08, 2017 0.4900 0.5170 0.4650 0.4850 968,081 -0.01(-2.02%)
Dec 07, 2017 0.5222 0.5399 0.4500 0.4950 1,417,812 -0.04(-6.60%)
Dec 06, 2017 0.5349 0.5350 0.5000 0.5300 792,200 +0.02(+3.94%)
Dec 05, 2017 0.5400 0.5629 0.4860 0.5099 1,709,728 -0.03(-5.92%)
Dec 04, 2017 0.5246 0.5800 0.5100 0.5420 3,127,156 +0.03(+5.65%)
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.