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 (%)
Apr 29, 2016 0.0800 0.0800 0.0500 0.0500 23,105 -0.03(-37.50%)
Apr 27, 2016 0.0800 0.0800 0.0800 50 +0.00(+1.27%)
Apr 26, 2016 0.0800 0.0800 0.0790 0.0790 11,300 -0.00(-1.25%)
Apr 25, 2016 0.0800 0.0900 0.0800 0.0800 14,060 +0.00(+2.56%)
Apr 22, 2016 0.0697 0.0780 0.0697 0.0780 15,590 +0.00(+4.00%)
Apr 21, 2016 0.0900 0.0900 0.0750 0.0750 26,559 +0.00(+0.00%)
Apr 20, 2016 0.0790 0.0790 0.0750 0.0750 8,350 -0.01(-6.25%)
Apr 19, 2016 0.0775 0.0800 0.0775 0.0800 24,850 +0.01(+14.29%)
Apr 18, 2016 0.0800 0.0800 0.0700 0.0700 38,060 -0.00(-5.41%)
Apr 15, 2016 0.0650 0.0800 0.0650 0.0740 50,098 +0.01(+16.26%)
Apr 14, 2016 0.0600 0.0650 0.0600 0.0636 85,324 +0.01(+23.59%)
Apr 13, 2016 0.0999 0.0999 0.0515 0.0515 108,000 -0.01(-9.01%)
Apr 12, 2016 0.0770 0.0800 0.0500 0.0566 146,500 -0.02(-29.25%)
Apr 11, 2016 0.0800 0.0800 0.0800 0.0800 27,980 +0.00(+0.13%)
Apr 08, 2016 0.0800 0.0800 0.0702 0.0799 51,170 -0.00(-0.13%)
Apr 07, 2016 0.0800 0.0800 0.0605 0.0800 20,496 +0.00(+0.00%)
Apr 06, 2016 0.0800 0.0800 0.0732 0.0800 106,351 +0.00(+0.00%)
Apr 05, 2016 0.0980 0.0980 0.0800 0.0800 58,400 -0.02(-18.37%)
Apr 04, 2016 0.0980 0.0980 0.0900 0.0980 9,575 +0.00(+3.16%)
Apr 01, 2016 0.0975 0.0980 0.0939 0.0950 31,874 -0.00(-2.56%)
Mar 31, 2016 0.0944 0.0975 0.0850 0.0975 32,364 +0.02(+20.37%)
Mar 30, 2016 0.0980 0.0980 0.0800 0.0810 164,695 -0.02(-17.35%)
Mar 29, 2016 0.0980 0.0980 0.0980 0.0980 54,944 +0.00(+0.00%)
Mar 28, 2016 0.0980 0.0980 0.0818 0.0980 9,055 +0.00(+0.00%)
Mar 24, 2016 0.0980 0.0980 0.0980 0 -0.00(-1.80%)
Mar 23, 2016 0.1000 0.1000 0.0952 0.0998 15,000 -0.00(-0.20%)
Mar 22, 2016 0.0962 0.1000 0.0962 0.1000 3,000 +0.00(+0.00%)
Mar 21, 2016 0.1000 0.1080 0.0977 0.1000 171,096 +0.00(+0.00%)
Mar 18, 2016 0.0900 0.1000 0.0900 0.1000 26,895 +0.02(+28.70%)
Mar 17, 2016 0.0890 0.0890 0.0669 0.0777 46,838 -0.01(-9.97%)
Mar 16, 2016 0.0900 0.1000 0.0600 0.0863 40,850 +0.01(+9.24%)
Mar 15, 2016 0.0850 0.0850 0.0700 0.0790 190,815 -0.01(-6.74%)
Mar 14, 2016 0.0847 0.0847 0.0847 0.0847 1,000 +0.05(+169.76%)
Mar 11, 2016 0.0400 0.0400 0.0100 0.0314 30,500 -0.07(-68.60%)
Mar 10, 2016 0.1000 0.1000 0.1000 0.1000 148 +0.00(+0.00%)
Mar 09, 2016 0.1000 0.1000 0.1000 0.1000 448 +0.00(+0.00%)
Mar 08, 2016 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 07, 2016 0.1000 0.1000 0.1000 0.1000 400 +0.00(+0.00%)
Mar 04, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 03, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 29, 2016 0.1000 0.1000 0.1000 0 +0.06(+150.00%)
Feb 26, 2016 0.0750 0.1500 0.0400 0.0400 246,400 -0.03(-46.31%)
Feb 18, 2016 0.0745 0.0745 0.0745 0 +0.01(+24.17%)
Feb 17, 2016 0.0420 0.0600 0.0300 0.0600 124,600 -0.02(-25.00%)
Feb 12, 2016 0.0800 0.0800 0.0800 89 -0.01(-5.88%)
Feb 09, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 08, 2016 0.0850 0.0850 0.0850 0.0850 100 +0.03(+46.55%)
Feb 05, 2016 0.0540 0.0600 0.0540 0.0580 130,024 +0.00(+5.45%)
Feb 04, 2016 0.0550 0.0550 0.0418 0.0550 3,085 +0.00(+0.00%)
Feb 03, 2016 0.0550 0.0560 0.0500 0.0550 79,281 -0.01(-14.06%)
Feb 02, 2016 0.0510 0.0640 0.0510 0.0640 138,800 -0.01(-8.57%)
Jan 26, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jan 25, 2016 0.0800 0.0800 0.0800 0.0800 1,700 +0.00(+0.00%)
Jan 21, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 20, 2016 0.0700 0.0700 0.0700 0.0700 373 +0.03(+75.00%)
Jan 13, 2016 0.0400 0.0400 0.0400 0 -0.05(-54.02%)
Jan 12, 2016 0.0500 0.0870 0.0500 0.0870 5,100 +0.04(+74.00%)
Jan 11, 2016 0.0495 0.0500 0.0495 0.0500 43,200 +0.00(+1.01%)
Jan 08, 2016 0.0495 0.0495 0.0495 0.0495 2,000 +0.00(+0.00%)
Jan 07, 2016 0.0330 0.0495 0.0330 0.0495 14,816 +0.00(+0.00%)
Jan 06, 2016 0.0470 0.0495 0.0355 0.0495 42,700 +0.00(+5.32%)
Jan 05, 2016 0.0470 0.0470 0.0470 0.0470 900 +0.01(+17.50%)
Jan 04, 2016 0.0500 0.0500 0.0400 0.0400 20,300 +0.01(+33.33%)
Dec 31, 2015 0.0300 0.0300 0.0300 0 -0.06(-65.91%)
Dec 28, 2015 0.0880 0.0880 0.0880 0 +0.02(+25.71%)
Dec 23, 2015 0.0700 0.0700 0.0700 0 -0.02(-20.45%)
Dec 22, 2015 0.0550 0.0880 0.0550 0.0880 31,150 +0.02(+25.71%)
Dec 21, 2015 0.0600 0.0700 0.0600 0.0700 48,320 +0.01(+16.67%)
Dec 18, 2015 0.0600 0.0600 0.0600 0.0600 6,250 +0.00(+0.00%)
Dec 17, 2015 0.0850 0.0850 0.0600 0.0600 11,207 -0.03(-31.03%)
Dec 16, 2015 0.0870 0.0870 0.0870 0.0870 4,000 +0.00(+0.00%)
Dec 11, 2015 0.0870 0.0870 0.0870 0 -0.00(-3.33%)
Dec 07, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 01, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 30, 2015 0.0600 0.0999 0.0600 0.0900 37,095 -0.01(-10.00%)
Nov 20, 2015 0.1000 0.1000 0.0600 0.1000 63,984 +0.00(+0.00%)
Nov 16, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 13, 2015 0.1200 0.1200 0.1000 0.1000 11,500 -0.02(-20.00%)
Nov 12, 2015 0.1400 0.1400 0.1250 0.1250 33,900 +0.02(+25.00%)
Nov 09, 2015 0.1000 0.1000 0.1000 0 -0.01(-8.26%)
Nov 05, 2015 0.1090 0.1090 0.1090 0 +0.01(+9.00%)
Nov 04, 2015 0.1000 0.1090 0.1000 0.1000 21,175 +0.00(+0.00%)
Nov 02, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 30, 2015 0.1100 0.1100 0.1000 0.1000 6,600 -0.03(-23.08%)
Oct 26, 2015 0.1300 0.1300 0.1300 0 -0.01(-6.81%)
Oct 23, 2015 0.1000 0.1400 0.0640 0.1395 36,316 -0.01(-7.00%)
Oct 21, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 20, 2015 0.1150 0.1500 0.1100 0.1500 105,600 +0.00(+0.00%)
Oct 12, 2015 0.1500 0.1500 0.1500 18 +0.00(+0.00%)
Oct 05, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 02, 2015 0.1500 0.1500 0.1000 0.1500 90,700 +0.00(+0.00%)
Oct 01, 2015 0.1000 0.1500 0.0640 0.1500 2,300 +0.00(+0.00%)
Sep 30, 2015 0.1000 0.1500 0.1000 0.1500 400 -0.01(-5.66%)
Sep 24, 2015 0.1590 0.1590 0.1590 0 +0.02(+13.57%)
Sep 23, 2015 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Sep 22, 2015 0.1400 0.1400 0.1400 0.1400 240 -0.02(-12.50%)
Sep 21, 2015 0.1600 0.1600 0.1600 0.1600 222 -0.02(-11.11%)
Sep 18, 2015 0.1400 0.1800 0.1400 0.1800 2,300 +0.01(+5.94%)
Sep 16, 2015 0.1699 0.1699 0.1699 0 +0.00(+0.53%)
Sep 15, 2015 0.1600 0.1700 0.1600 0.1690 32,500 +0.02(+12.67%)
Sep 10, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 09, 2015 0.1350 0.1500 0.1350 0.1500 223,372 -0.01(-6.25%)
Sep 08, 2015 0.1550 0.2000 0.1350 0.1600 224,072 +0.00(+0.00%)
Sep 03, 2015 0.1600 0.1600 0.1600 0 -0.00(-1.23%)
Aug 31, 2015 0.1620 0.1620 0.1620 0 +0.00(+1.25%)
Aug 28, 2015 0.1600 0.1600 0.1600 0.1600 1,250 +0.00(+0.00%)
Aug 26, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Aug 25, 2015 0.1700 0.1700 0.1700 0.1700 1,048 +0.00(+0.00%)
Aug 19, 2015 0.1700 0.1700 0.1700 1 +0.01(+6.25%)
Aug 18, 2015 0.1600 0.1600 0.1600 0.1600 5,198 -0.03(-15.79%)
Aug 13, 2015 0.1900 0.1900 0.1900 1 +0.00(+0.00%)
Aug 12, 2015 0.1750 0.1900 0.1750 0.1900 20,500 +0.02(+8.57%)
Aug 11, 2015 0.1750 0.1750 0.1750 0.1750 900 -0.01(-7.85%)
Aug 06, 2015 0.1899 0.1899 0.1899 0 +0.02(+11.71%)
Aug 05, 2015 0.1700 0.1700 0.1700 0.1700 500 -0.03(-15.00%)
Jul 30, 2015 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jul 29, 2015 0.2200 0.2200 0.2200 0.2200 900 +0.00(+0.00%)
Jul 27, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 24, 2015 0.2300 0.2300 0.1301 0.2200 10,800 -0.01(-4.35%)
Jul 23, 2015 0.2300 0.2300 0.2300 0.2300 800 +0.00(+0.00%)
Jul 22, 2015 0.2400 0.2400 0.2250 0.2300 68,700 -0.01(-2.54%)
Jul 21, 2015 0.2300 0.2400 0.2200 0.2360 376,753 +0.01(+3.06%)
Jul 20, 2015 0.2000 0.2300 0.1900 0.2290 169,285 +0.04(+20.53%)
Jul 17, 2015 0.1900 0.1900 0.1900 0.1900 5,200 +0.00(+0.00%)
Jul 16, 2015 0.1900 0.1900 0.1900 0.1900 25,000 +0.01(+5.56%)
Jul 15, 2015 0.1550 0.1900 0.1500 0.1800 187,900 -0.01(-5.21%)
Jul 14, 2015 0.1550 0.2000 0.1550 0.1899 8,000 -0.01(-5.05%)
Jul 10, 2015 0.2000 0.2000 0.2000 0 -0.02(-10.71%)
Jul 09, 2015 0.2240 0.2240 0.2240 0.2240 160 +0.00(+0.00%)
Jul 08, 2015 0.2240 0.2240 0.2240 0.2240 2,500 +0.02(+12.00%)
Jul 07, 2015 0.2000 0.2000 0.2000 0.2000 5,300 +0.00(+0.00%)
Jul 06, 2015 0.1999 0.2000 0.1800 0.2000 37,700 +0.00(+0.00%)
Jul 02, 2015 0.2000 0.2000 0.2000 0 -0.03(-12.28%)
Jul 01, 2015 0.2280 0.2280 0.2280 0.2280 4,200 -0.00(-0.83%)
Jun 30, 2015 0.2200 0.2299 0.2000 0.2299 9,800 -0.00(-0.04%)
Jun 29, 2015 0.2495 0.2500 0.2250 0.2300 25,604 -0.02(-8.00%)
Jun 26, 2015 0.2500 0.2500 0.2400 0.2500 18,950 +0.00(+0.00%)
Jun 25, 2015 0.2400 0.2500 0.2400 0.2500 8,750 +0.01(+4.21%)
Jun 24, 2015 0.2399 0.2499 0.2300 0.2399 14,050 +0.02(+9.05%)
Jun 23, 2015 0.2550 0.2550 0.2200 0.2200 64,400 -0.04(-13.73%)
Jun 22, 2015 0.2550 0.2550 0.2401 0.2550 31,257 +0.00(+0.00%)
Jun 19, 2015 0.2600 0.2600 0.2401 0.2550 42,390 -0.01(-3.77%)
Jun 18, 2015 0.2500 0.2700 0.2500 0.2650 34,962 +0.01(+1.92%)
Jun 17, 2015 0.2600 0.2700 0.2550 0.2600 68,578 +0.02(+8.33%)
Jun 16, 2015 0.2590 0.2590 0.2202 0.2400 92,765 -0.03(-9.43%)
Jun 15, 2015 0.2660 0.2700 0.2600 0.2650 242,200 +0.00(+0.38%)
Jun 12, 2015 0.2500 0.2700 0.2500 0.2640 535,500 +0.01(+5.60%)
Jun 11, 2015 0.2100 0.3000 0.2100 0.2500 106,637 +0.04(+19.05%)
Jun 10, 2015 0.2249 0.2249 0.1350 0.2100 127,630 +0.04(+20.07%)
Jun 09, 2015 0.1810 0.1810 0.1500 0.1749 29,921 -0.01(-3.37%)
Jun 08, 2015 0.1810 0.2000 0.1810 0.1810 148,484 -0.00(-0.06%)
Jun 05, 2015 0.1811 0.1811 0.1811 0.1811 10,000 -0.01(-4.68%)
Jun 03, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 02, 2015 0.1999 0.2000 0.1999 0.2000 18,500 +0.00(+0.05%)
Jun 01, 2015 0.1999 0.1999 0.1999 0.1999 2,500 +0.01(+5.21%)
May 28, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.05%)
May 27, 2015 0.2151 0.2151 0.1801 0.1899 31,550 -0.04(-17.43%)
May 26, 2015 0.2200 0.2300 0.2200 0.2300 4,815 +0.01(+2.22%)
May 22, 2015 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
May 21, 2015 0.2200 0.2200 0.2200 0.2200 7,750 +0.00(+0.00%)
May 20, 2015 0.2350 0.2400 0.2200 0.2200 90,578 -0.02(-8.33%)
May 19, 2015 0.2530 0.2530 0.2350 0.2400 24,960 -0.01(-5.14%)
May 18, 2015 0.2530 0.2530 0.2201 0.2530 7,450 +0.00(+1.20%)
May 15, 2015 0.2300 0.2500 0.2300 0.2500 13,003 +0.03(+13.64%)
May 14, 2015 0.2350 0.2350 0.2200 0.2200 71,300 -0.01(-4.35%)
May 13, 2015 0.2270 0.2350 0.2270 0.2300 17,300 +0.00(+0.00%)
May 12, 2015 0.2300 0.2300 0.2300 0.2300 3,750 +0.00(+0.00%)
May 11, 2015 0.2350 0.2350 0.2267 0.2300 40,504 -0.00(-0.04%)
May 08, 2015 0.2550 0.2550 0.2301 0.2301 1,419 -0.02(-9.76%)
May 07, 2015 0.2550 0.2550 0.2550 0.2550 15,075 +0.00(+0.00%)
May 06, 2015 0.2550 0.2600 0.2550 0.2550 53,903 -0.01(-3.77%)
May 04, 2015 0.2650 0.2650 0.2650 0 -0.00(-0.64%)
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.