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 (%)
Aug 31, 2018 0.1920 0.1920 0.1920 0 +0.01(+5.21%)
Aug 30, 2018 0.1601 0.1920 0.1601 0.1825 485,688 -0.00(-1.35%)
Aug 29, 2018 0.2100 0.2100 0.1750 0.1850 702,773 -0.02(-11.14%)
Aug 28, 2018 0.2249 0.2249 0.2009 0.2082 479,593 -0.01(-5.45%)
Aug 27, 2018 0.2176 0.2285 0.2009 0.2202 816,305 +0.02(+7.78%)
Aug 24, 2018 0.1650 0.2200 0.1650 0.2043 1,536,400 +0.04(+23.15%)
Aug 23, 2018 0.1660 0.1670 0.1612 0.1659 166,888 +0.00(+0.24%)
Aug 22, 2018 0.1700 0.1727 0.1620 0.1655 168,655 -0.00(-2.65%)
Aug 21, 2018 0.1651 0.1739 0.1603 0.1700 410,680 -0.00(-1.16%)
Aug 20, 2018 0.1672 0.1739 0.1655 0.1720 362,265 +0.00(+1.84%)
Aug 17, 2018 0.1655 0.1775 0.1650 0.1689 222,200 -0.00(-0.65%)
Aug 16, 2018 0.1799 0.1799 0.1650 0.1700 357,012 -0.01(-5.35%)
Aug 15, 2018 0.1763 0.1800 0.1700 0.1796 415,934 +0.00(+2.63%)
Aug 14, 2018 0.1610 0.1795 0.1550 0.1750 258,046 +0.01(+3.06%)
Aug 13, 2018 0.1681 0.1800 0.1574 0.1698 317,161 +0.01(+3.03%)
Aug 10, 2018 0.1496 0.1650 0.1462 0.1648 226,500 +0.01(+9.87%)
Aug 09, 2018 0.1451 0.1550 0.1451 0.1500 112,058 +0.00(+0.67%)
Aug 08, 2018 0.1485 0.1530 0.1450 0.1490 113,492 -0.00(-2.61%)
Aug 07, 2018 0.1472 0.1538 0.1443 0.1530 150,026 +0.00(+2.00%)
Aug 06, 2018 0.1523 0.1545 0.1441 0.1500 246,501 -0.00(-2.98%)
Aug 03, 2018 0.1550 0.1565 0.1500 0.1546 294,700 -0.00(-0.26%)
Aug 02, 2018 0.1524 0.1690 0.1440 0.1550 318,996 -0.00(-0.32%)
Aug 01, 2018 0.1450 0.1690 0.1450 0.1555 558,080 +0.01(+8.29%)
Jul 31, 2018 0.1400 0.1483 0.1346 0.1436 554,503 -0.00(-0.28%)
Jul 30, 2018 0.1471 0.1650 0.1402 0.1440 584,171 -0.00(-2.17%)
Jul 27, 2018 0.1234 0.1690 0.1200 0.1472 1,537,400 +0.02(+19.67%)
Jul 26, 2018 0.1640 0.1640 0.1100 0.1230 3,452,621 -0.04(-24.95%)
Jul 25, 2018 0.1691 0.1701 0.1561 0.1639 872,133 -0.00(-1.27%)
Jul 24, 2018 0.1751 0.1994 0.1600 0.1660 1,021,731 -0.03(-16.16%)
Jul 23, 2018 0.2000 0.2079 0.1720 0.1980 308,581 -0.00(-1.00%)
Jul 20, 2018 0.2098 0.2098 0.1911 0.2000 167,670 -0.01(-4.67%)
Jul 19, 2018 0.1914 0.2100 0.1914 0.2098 276,153 +0.01(+2.59%)
Jul 18, 2018 0.1915 0.2045 0.1759 0.2045 237,735 +0.00(+2.35%)
Jul 17, 2018 0.1973 0.2070 0.1946 0.1998 365,811 +0.00(+1.22%)
Jul 16, 2018 0.1909 0.2000 0.1909 0.1974 218,639 +0.00(+1.23%)
Jul 13, 2018 0.1890 0.2000 0.1583 0.1950 1,349,223 +0.01(+3.17%)
Jul 12, 2018 0.2052 0.2100 0.1820 0.1890 1,352,722 -0.02(-8.39%)
Jul 11, 2018 0.2149 0.2198 0.2030 0.2063 540,119 -0.01(-4.27%)
Jul 10, 2018 0.2220 0.2268 0.2110 0.2155 612,384 -0.01(-2.93%)
Jul 09, 2018 0.2316 0.2335 0.2200 0.2220 568,276 -0.01(-4.29%)
Jul 06, 2018 0.2319 0.2320 0.2312 0.2319 459,951 +0.00(+0.02%)
Jul 05, 2018 0.2340 0.2340 0.2318 0.2319 351,376 +0.00(+0.04%)
Jul 03, 2018 0.2318 0.2318 0.2318 0 -0.00(-0.47%)
Jul 02, 2018 0.2321 0.2357 0.2314 0.2329 358,719 -0.00(-0.04%)
Jun 29, 2018 0.2353 0.2353 0.2317 0.2330 438,477 -0.00(-0.89%)
Jun 28, 2018 0.2338 0.2338 0.2313 0.2351 234,516 +0.00(+0.47%)
Jun 27, 2018 0.2358 0.2362 0.2321 0.2340 203,121 -0.00(-0.64%)
Jun 26, 2018 0.2370 0.2370 0.2306 0.2355 420,611 +0.00(+0.21%)
Jun 25, 2018 0.2364 0.2370 0.2322 0.2350 249,243 +0.00(+0.38%)
Jun 22, 2018 0.2348 0.2362 0.2325 0.2341 299,662 -0.00(-0.30%)
Jun 21, 2018 0.2420 0.2420 0.2323 0.2348 679,012 -0.00(-0.49%)
Jun 20, 2018 0.2340 0.2377 0.2323 0.2359 444,189 +0.00(+0.83%)
Jun 19, 2018 0.2330 0.2419 0.2325 0.2340 201,890 -0.01(-3.27%)
Jun 18, 2018 0.2480 0.2490 0.2315 0.2419 426,815 -0.01(-2.06%)
Jun 15, 2018 0.2500 0.2342 0.2470 643,080 +0.01(+5.47%)
Jun 14, 2018 0.2350 0.2350 0.2310 0.2342 392,190 -0.00(-0.34%)
Jun 13, 2018 0.2276 0.2400 0.2251 0.2350 781,737 +0.01(+2.22%)
Jun 12, 2018 0.2325 0.2347 0.2250 0.2299 388,036 -0.00(-0.91%)
Jun 11, 2018 0.2377 0.2378 0.2300 0.2320 254,262 -0.01(-2.20%)
Jun 08, 2018 0.2348 0.2390 0.2311 0.2372 313,528 +0.00(+1.03%)
Jun 07, 2018 0.2330 0.2348 0.2250 0.2348 180,912 +0.00(+1.21%)
Jun 06, 2018 0.2410 0.2420 0.2251 0.2320 263,142 -0.01(-2.32%)
Jun 05, 2018 0.2335 0.2376 0.2312 0.2375 299,364 +0.00(+0.49%)
Jun 04, 2018 0.2351 0.2420 0.2300 0.2363 313,229 -0.00(-1.11%)
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.