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 (%)
Jul 31, 2017 0.3590 0.3590 0.3110 0.3223 1,318,988 -0.04(-9.82%)
Jul 28, 2017 0.3375 0.3850 0.3116 0.3574 2,005,253 +0.02(+4.50%)
Jul 27, 2017 0.3770 0.3790 0.3050 0.3420 3,218,725 -0.04(-10.00%)
Jul 26, 2017 0.3900 0.4050 0.3700 0.3800 1,089,817 -0.03(-6.17%)
Jul 25, 2017 0.4100 0.4269 0.3760 0.4050 1,780,871 -0.01(-3.57%)
Jul 24, 2017 0.4475 0.4550 0.3685 0.4200 1,492,920 -0.03(-7.08%)
Jul 21, 2017 0.4677 0.4740 0.4301 0.4520 684,295 -0.02(-5.04%)
Jul 20, 2017 0.4848 0.4945 0.4610 0.4760 576,478 -0.01(-1.86%)
Jul 19, 2017 0.5000 0.5100 0.4600 0.4850 689,472 -0.01(-2.81%)
Jul 18, 2017 0.5125 0.5250 0.4640 0.4990 1,058,964 -0.02(-2.92%)
Jul 17, 2017 0.4500 0.5300 0.4350 0.5140 1,521,041 +0.06(+12.97%)
Jul 14, 2017 0.4650 0.4650 0.4400 0.4550 702,318 -0.01(-1.09%)
Jul 13, 2017 0.4800 0.5039 0.4425 0.4600 887,680 -0.02(-4.17%)
Jul 12, 2017 0.4150 0.4900 0.4150 0.4800 1,977,346 +0.06(+14.56%)
Jul 11, 2017 0.5235 0.5235 0.4100 0.4190 2,989,213 -0.11(-20.49%)
Jul 10, 2017 0.5825 0.5850 0.5100 0.5270 1,178,804 -0.04(-7.38%)
Jul 07, 2017 0.6010 0.6010 0.5600 0.5690 421,774 -0.03(-4.53%)
Jul 06, 2017 0.6000 0.6090 0.5750 0.5960 376,626 +0.00(+0.17%)
Jul 05, 2017 0.6240 0.6240 0.5850 0.5950 410,783 -0.01(-2.35%)
Jul 03, 2017 0.6050 0.6250 0.6000 0.6093 322,717 -0.01(-1.73%)
Jun 30, 2017 0.6250 0.6300 0.5910 0.6200 630,492 +0.00(+0.12%)
Jun 29, 2017 0.6375 0.6400 0.6000 0.6192 653,845 -0.02(-3.24%)
Jun 28, 2017 0.6975 0.7000 0.6331 0.6400 1,109,558 -0.06(-7.93%)
Jun 27, 2017 0.7051 0.8500 0.6850 0.6951 5,490,943 +0.04(+5.32%)
Jun 26, 2017 0.6501 0.6780 0.5800 0.6600 1,081,662 +0.01(+1.06%)
Jun 23, 2017 0.6470 0.6540 0.6110 0.6531 357,556 +0.00(+0.47%)
Jun 22, 2017 0.6190 0.6500 0.6000 0.6500 559,647 +0.04(+5.72%)
Jun 21, 2017 0.6400 0.6490 0.5900 0.6149 384,797 -0.03(-4.60%)
Jun 20, 2017 0.6730 0.6730 0.6200 0.6445 367,417 -0.03(-3.81%)
Jun 19, 2017 0.6418 0.6900 0.6335 0.6700 1,277,795 +0.04(+5.74%)
Jun 16, 2017 0.5400 0.6500 0.5300 0.6336 935,450 +0.09(+17.33%)
Jun 15, 2017 0.5925 0.5950 0.5200 0.5400 817,193 -0.05(-8.47%)
Jun 14, 2017 0.6090 0.6090 0.5820 0.5900 361,610 -0.02(-2.90%)
Jun 13, 2017 0.6120 0.6150 0.5850 0.6076 413,874 +0.01(+0.93%)
Jun 12, 2017 0.6200 0.6600 0.6000 0.6020 686,702 +0.02(+3.79%)
Jun 09, 2017 0.6210 0.6400 0.5600 0.5800 1,229,741 -0.06(-9.38%)
Jun 08, 2017 0.6400 0.6650 0.6250 0.6400 474,396 -0.00(-0.31%)
Jun 07, 2017 0.6480 0.6650 0.6400 0.6420 333,346 -0.00(-0.50%)
Jun 06, 2017 0.6787 0.6900 0.6400 0.6452 534,534 -0.03(-5.11%)
Jun 05, 2017 0.7049 0.7190 0.6800 0.6800 465,466 -0.03(-4.08%)
Jun 02, 2017 0.7057 0.7140 0.6850 0.7089 327,483 +0.00(+0.55%)
Jun 01, 2017 0.7218 0.7325 0.6800 0.7050 430,618 -0.02(-2.08%)
May 31, 2017 0.7225 0.7650 0.7150 0.7200 1,668,446 +0.04(+6.35%)
May 30, 2017 0.6790 0.7000 0.6600 0.6770 508,677 -0.00(-0.15%)
May 26, 2017 0.6587 0.7250 0.6502 0.6780 887,741 +0.02(+3.51%)
May 25, 2017 0.6385 0.6700 0.6361 0.6550 512,156 +0.02(+2.83%)
May 24, 2017 0.6675 0.6700 0.6300 0.6370 679,533 -0.03(-4.93%)
May 23, 2017 0.6750 0.6790 0.6300 0.6700 818,861 -0.01(-1.33%)
May 22, 2017 0.6500 0.7150 0.6500 0.6790 790,074 -0.00(-0.15%)
May 19, 2017 0.7050 0.7150 0.6720 0.6800 436,553 -0.02(-2.86%)
May 18, 2017 0.6760 0.7200 0.6450 0.7000 777,415 +0.02(+3.70%)
May 17, 2017 0.6830 0.7200 0.6630 0.6750 563,302 -0.02(-2.88%)
May 16, 2017 0.6775 0.7250 0.6710 0.6950 501,719 +0.01(+2.21%)
May 15, 2017 0.7070 0.7250 0.6700 0.6800 487,467 -0.03(-4.23%)
May 12, 2017 0.7200 0.7400 0.6600 0.7100 830,783 +0.01(+0.71%)
May 11, 2017 0.6775 0.7550 0.6450 0.7050 1,443,521 +0.02(+2.17%)
May 10, 2017 0.7050 0.7250 0.6600 0.6900 1,405,343 -0.04(-5.48%)
May 09, 2017 0.7625 0.7708 0.7000 0.7300 1,098,940 -0.03(-3.95%)
May 08, 2017 0.8063 0.8160 0.7400 0.7600 656,960 -0.05(-6.46%)
May 05, 2017 0.7575 0.8400 0.6980 0.8125 1,705,256 +0.04(+5.53%)
May 04, 2017 0.8800 0.8840 0.7500 0.7699 2,492,773 -0.11(-12.91%)
May 03, 2017 0.9000 0.9800 0.8700 0.8840 1,172,440 +0.01(+1.03%)
May 02, 2017 0.9000 0.9250 0.8600 0.8750 878,681 -0.06(-5.91%)
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.