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 (%)
Sep 28, 2018 0.1840 0.1840 0.1700 0.1725 365,100 -0.01(-2.98%)
Sep 27, 2018 0.1780 0.1840 0.1657 0.1778 301,711 -0.00(-0.11%)
Sep 26, 2018 0.1600 0.1819 0.1600 0.1780 181,303 +0.00(+0.56%)
Sep 25, 2018 0.1790 0.1830 0.1716 0.1770 476,055 -0.00(-1.01%)
Sep 24, 2018 0.1890 0.1900 0.1700 0.1788 501,211 -0.01(-5.89%)
Sep 21, 2018 0.1900 0.1920 0.1762 0.1900 227,400 +0.02(+9.13%)
Sep 20, 2018 0.1700 0.1900 0.1700 0.1741 337,915 +0.00(+2.41%)
Sep 19, 2018 0.1792 0.1897 0.1700 0.1700 318,598 -0.01(-8.11%)
Sep 18, 2018 0.1855 0.1900 0.1720 0.1850 200,230 -0.00(-1.75%)
Sep 17, 2018 0.1714 0.2000 0.1647 0.1883 396,613 +0.00(+0.48%)
Sep 14, 2018 0.1719 0.1950 0.1631 0.1874 562,400 +0.02(+10.24%)
Sep 13, 2018 0.1780 0.1780 0.1600 0.1700 566,582 -0.01(-4.49%)
Sep 12, 2018 0.1969 0.1969 0.1634 0.1780 872,033 -0.02(-9.18%)
Sep 11, 2018 0.2050 0.2050 0.1880 0.1960 147,900 -0.00(-0.81%)
Sep 10, 2018 0.1966 0.1982 0.1927 0.1976 109,281 +0.00(+1.49%)
Sep 07, 2018 0.1970 0.2078 0.1923 0.1947 165,900 -0.01(-2.65%)
Sep 06, 2018 0.2200 0.2200 0.1950 0.2000 201,970 -0.01(-3.29%)
Sep 05, 2018 0.2100 0.2100 0.1920 0.2068 460,812 +0.00(+2.33%)
Sep 04, 2018 0.1913 0.2100 0.1850 0.2021 270,438 +0.01(+5.26%)
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%)
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.