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 (%)
Mar 29, 2018 0.2410 0.2410 0.2410 0 -0.00(-1.83%)
Mar 28, 2018 0.2325 0.2500 0.2310 0.2455 405,471 -0.00(-1.80%)
Mar 27, 2018 0.2390 0.2650 0.2300 0.2500 715,834 +0.01(+5.60%)
Mar 26, 2018 0.2305 0.2390 0.2220 0.2367 492,731 +0.01(+2.55%)
Mar 23, 2018 0.2306 0.2370 0.2300 0.2309 337,118 -0.00(-0.92%)
Mar 22, 2018 0.2400 0.2470 0.2300 0.2330 440,950 -0.00(-1.52%)
Mar 21, 2018 0.2325 0.2388 0.2260 0.2366 415,353 +0.00(+0.90%)
Mar 20, 2018 0.2400 0.2550 0.2300 0.2345 530,932 +0.00(+1.52%)
Mar 19, 2018 0.2369 0.2400 0.2200 0.2310 480,406 -0.00(-1.28%)
Mar 16, 2018 0.2305 0.2400 0.2220 0.2340 390,278 +0.01(+2.18%)
Mar 15, 2018 0.2400 0.2400 0.2200 0.2290 430,517 -0.01(-2.55%)
Mar 14, 2018 0.2090 0.2350 0.2000 0.2350 1,378,955 +0.01(+3.89%)
Mar 13, 2018 0.2490 0.2490 0.2170 0.2262 1,850,363 -0.02(-9.48%)
Mar 12, 2018 0.2750 0.2750 0.2340 0.2499 1,965,674 -0.02(-7.44%)
Mar 09, 2018 0.2725 0.2837 0.2580 0.2700 846,179 -0.00(-0.83%)
Mar 08, 2018 0.2500 0.2800 0.2150 0.2722 6,716,549 +0.01(+4.71%)
Mar 07, 2018 0.3170 0.3170 0.2225 0.2600 5,719,437 -0.05(-16.13%)
Mar 06, 2018 0.3260 0.3410 0.2905 0.3100 2,497,786 -0.02(-5.05%)
Mar 05, 2018 0.3800 0.3800 0.3110 0.3265 2,434,992 -0.05(-13.16%)
Mar 02, 2018 0.3700 0.3800 0.3500 0.3760 708,664 +0.01(+2.60%)
Mar 01, 2018 0.3650 0.3800 0.3600 0.3665 510,834 +0.01(+1.80%)
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%)
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.