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 30, 2021 0.0070 0.0076 0.0067 0.0075 267,051 +0.00(+1.35%)
Jul 29, 2021 0.0067 0.0079 0.0066 0.0074 724,624 -0.00(-3.90%)
Jul 28, 2021 0.0078 0.0078 0.0068 0.0077 328,017 -0.00(-1.28%)
Jul 27, 2021 0.0062 0.0079 0.0062 0.0078 1,409,918 +0.00(+5.41%)
Jul 26, 2021 0.0070 0.0075 0.0063 0.0074 537,326 -0.00(-1.33%)
Jul 23, 2021 0.0075 0.0086 0.0060 0.0075 7,038,610 -0.00(-12.79%)
Jul 22, 2021 0.0085 0.0086 0.0073 0.0086 1,097,610 +0.00(+3.61%)
Jul 21, 2021 0.0071 0.0084 0.0070 0.0083 719,190 +0.00(+10.67%)
Jul 20, 2021 0.0072 0.0077 0.0060 0.0075 1,454,686 -0.00(-2.60%)
Jul 19, 2021 0.0077 0.0077 0.0071 0.0077 1,765,832 +0.00(+0.00%)
Jul 16, 2021 0.0080 0.0086 0.0072 0.0077 3,314,164 -0.00(-10.47%)
Jul 15, 2021 0.0082 0.0086 0.0080 0.0086 3,267,287 +0.00(+2.38%)
Jul 14, 2021 0.0081 0.0088 0.0080 0.0084 1,762,334 -0.00(-5.62%)
Jul 13, 2021 0.0085 0.0091 0.0085 0.0089 3,891,841 +0.00(+1.14%)
Jul 12, 2021 0.0093 0.0093 0.0085 0.0088 1,209,809 -0.00(-5.38%)
Jul 09, 2021 0.0087 0.0095 0.0087 0.0093 417,229 -0.00(-1.06%)
Jul 08, 2021 0.0089 0.0095 0.0087 0.0094 1,118,563 +0.00(+0.00%)
Jul 07, 2021 0.0087 0.0094 0.0087 0.0094 503,104 +0.00(+0.00%)
Jul 06, 2021 0.0093 0.0095 0.0087 0.0094 416,255 -0.00(-1.05%)
Jul 02, 2021 0.0087 0.0095 0.0087 0.0095 1,832,173 +0.00(+3.26%)
Jul 01, 2021 0.0092 0.0093 0.0087 0.0092 387,869 +0.00(+0.00%)
Jun 30, 2021 0.0095 0.0095 0.0087 0.0092 753,016 -0.00(-3.16%)
Jun 29, 2021 0.0092 0.0095 0.0088 0.0095 323,800 +0.00(+0.00%)
Jun 28, 2021 0.0098 0.0098 0.0088 0.0095 754,105 +0.00(+1.06%)
Jun 25, 2021 0.0099 0.0099 0.0088 0.0094 656,575 -0.00(-5.05%)
Jun 24, 2021 0.0090 0.0100 0.0087 0.0099 1,556,196 +0.00(+6.45%)
Jun 23, 2021 0.0087 0.0094 0.0087 0.0093 21,943 +0.00(+0.00%)
Jun 22, 2021 0.0087 0.0094 0.0087 0.0093 968,771 +0.00(+2.20%)
Jun 21, 2021 0.0090 0.0096 0.0087 0.0091 1,452,545 -0.00(-5.21%)
Jun 18, 2021 0.0085 0.0096 0.0085 0.0096 1,297,253 +0.00(+1.05%)
Jun 17, 2021 0.0100 0.0100 0.0085 0.0095 1,510,135 +0.00(+1.06%)
Jun 16, 2021 0.0088 0.0099 0.0087 0.0094 1,342,580 +0.00(+2.17%)
Jun 15, 2021 0.0096 0.0096 0.0087 0.0092 564,402 -0.00(-1.08%)
Jun 14, 2021 0.0090 0.0096 0.0087 0.0093 1,035,304 -0.00(-3.12%)
Jun 11, 2021 0.0100 0.0100 0.0088 0.0096 1,190,617 -0.00(-4.00%)
Jun 10, 2021 0.0087 0.0122 0.0087 0.0100 1,019,514 +0.00(+0.00%)
Jun 09, 2021 0.0106 0.0117 0.0100 0.0100 3,515,120 -0.00(-11.50%)
Jun 08, 2021 0.0089 0.0114 0.0087 0.0113 7,884,830 +0.00(+21.51%)
Jun 07, 2021 0.0092 0.0093 0.0087 0.0093 498,466 +0.00(+0.00%)
Jun 04, 2021 0.0092 0.0093 0.0087 0.0093 1,401,940 +0.00(+3.33%)
Jun 03, 2021 0.0085 0.0095 0.0085 0.0090 549,792 +0.00(+1.12%)
Jun 02, 2021 0.0092 0.0093 0.0085 0.0089 838,395 -0.00(-3.26%)
Jun 01, 2021 0.0093 0.0095 0.0085 0.0092 801,792 +0.00(+1.10%)
May 28, 2021 0.0086 0.0092 0.0085 0.0091 969,394 +0.00(+0.00%)
May 27, 2021 0.0090 0.0093 0.0088 0.0091 1,156,427 -0.00(-1.09%)
May 26, 2021 0.0086 0.0093 0.0085 0.0092 1,358,389 +0.00(+2.22%)
May 25, 2021 0.0086 0.0090 0.0085 0.0090 282,048 -0.00(-1.10%)
May 24, 2021 0.0091 0.0095 0.0087 0.0091 2,477,215 +0.00(+0.00%)
May 21, 2021 0.0091 0.0093 0.0087 0.0091 806,323 -0.00(-1.09%)
May 20, 2021 0.0086 0.0092 0.0086 0.0092 837,298 +0.00(+1.10%)
May 19, 2021 0.0095 0.0099 0.0089 0.0091 647,312 +0.00(+1.11%)
May 18, 2021 0.0099 0.0099 0.0090 0.0090 273,730 -0.00(-3.23%)
May 17, 2021 0.0099 0.0103 0.0093 0.0093 663,694 -0.00(-10.58%)
May 14, 2021 0.0094 0.0105 0.0089 0.0104 2,254,798 +0.00(+7.22%)
May 13, 2021 0.0095 0.0098 0.0080 0.0097 2,573,228 +0.00(+2.11%)
May 12, 2021 0.0093 0.0100 0.0093 0.0095 720,042 -0.00(-5.94%)
May 11, 2021 0.0102 0.0105 0.0094 0.0101 1,353,477 +0.00(+1.00%)
May 10, 2021 0.0099 0.0110 0.0099 0.0100 698,863 +0.00(+1.01%)
May 07, 2021 0.0101 0.0112 0.0099 0.0099 2,197,443 -0.00(-1.98%)
May 06, 2021 0.0096 0.0101 0.0094 0.0101 1,811,056 +0.00(+6.32%)
May 05, 2021 0.0102 0.0113 0.0085 0.0095 5,353,029 -0.00(-3.06%)
May 04, 2021 0.0103 0.0110 0.0094 0.0098 2,198,346 -0.00(-4.85%)
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.