ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

One World Products Inc (OP: OWPC )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 1:43 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 0.0250 0.0275 0.0250 0.0250 6,506 -0.00(-16.67%)
Nov 12, 2024 0.0270 0.0300 0.0270 0.0300 24,000 +0.00(+17.19%)
Nov 11, 2024 0.0245 0.0280 0.0218 0.0256 276,456 -0.00(-11.72%)
Nov 08, 2024 0.0233 0.0290 0.0229 0.0290 108,867 +0.01(+28.89%)
Nov 07, 2024 0.0253 0.0276 0.0225 0.0225 95,100 -0.00(-6.64%)
Nov 06, 2024 0.0253 0.0253 0.0233 0.0241 129,196 -0.00(-7.66%)
Nov 05, 2024 0.0282 0.0282 0.0261 0.0261 21,100 +0.00(+0.00%)
Nov 04, 2024 0.0221 0.0318 0.0202 0.0261 184,200 +0.00(+8.75%)
Nov 01, 2024 0.0223 0.0243 0.0200 0.0240 24,500 +0.00(+7.14%)
Oct 31, 2024 0.0218 0.0224 0.0182 0.0224 159,279 +0.00(+0.00%)
Oct 30, 2024 0.0212 0.0224 0.0210 0.0224 250,625 +0.00(+7.69%)
Oct 29, 2024 0.0333 0.0333 0.0200 0.0208 755,944 -0.00(-19.07%)
Oct 28, 2024 0.0280 0.0350 0.0230 0.0257 392,986 -0.00(-6.88%)
Oct 25, 2024 0.0234 0.0276 0.0221 0.0276 78,850 +0.00(+17.95%)
Oct 24, 2024 0.0216 0.0234 0.0210 0.0234 580,409 +0.00(+6.36%)
Oct 23, 2024 0.0265 0.0265 0.0220 0.0220 400,110 -0.01(-21.43%)
Oct 22, 2024 0.0280 0.0280 0.0265 0.0280 250,403 -0.00(-14.37%)
Oct 21, 2024 0.0272 0.0327 0.0265 0.0327 121,031 +0.00(+16.79%)
Oct 18, 2024 0.0280 0.0280 0.0265 0.0280 213,941 -0.00(-6.67%)
Oct 17, 2024 0.0327 0.0327 0.0298 0.0300 211,972 -0.01(-21.26%)
Oct 16, 2024 0.0368 0.0384 0.0336 0.0381 65,369 -0.00(-0.78%)
Oct 15, 2024 0.0384 0.0384 0.0384 0.0384 15,000 +0.00(+9.71%)
Oct 14, 2024 0.0327 0.0409 0.0300 0.0350 402,091 +0.00(+12.54%)
Oct 11, 2024 0.0311 0.0311 0.0311 0.0311 500 -0.00(-7.99%)
Oct 10, 2024 0.0297 0.0338 0.0297 0.0338 20,654 +0.00(+0.00%)
Oct 09, 2024 0.0338 0.0338 0.0338 0.0338 20,099 -0.00(-0.59%)
Oct 08, 2024 0.0305 0.0340 0.0305 0.0340 24,000 +0.00(+11.48%)
Oct 07, 2024 0.0323 0.0323 0.0305 0.0305 36,602 +0.00(+0.00%)
Oct 04, 2024 0.0340 0.0340 0.0305 0.0305 4,010 -0.00(-1.93%)
Oct 03, 2024 0.0311 0.0311 0.0311 0.0311 500 +0.00(+9.51%)
Oct 02, 2024 0.0284 0.0284 0.0284 0.0284 100 -0.00(-6.89%)
Oct 01, 2024 0.0300 0.0340 0.0300 0.0305 2,750 -0.00(-1.93%)
Sep 30, 2024 0.0281 0.0340 0.0281 0.0311 14,550 +0.00(+0.00%)
Sep 27, 2024 0.0310 0.0311 0.0281 0.0311 4,650 +0.00(+2.30%)
Sep 26, 2024 0.0281 0.0339 0.0281 0.0304 228,653 -0.00(-5.00%)
Sep 25, 2024 0.0296 0.0320 0.0296 0.0320 17,030 +0.01(+28.00%)
Sep 23, 2024 0.0250 0 -0.01(-19.35%)
Sep 20, 2024 0.0290 0.0324 0.0290 0.0310 81,600 +0.01(+29.17%)
Sep 19, 2024 0.0217 0.0342 0.0217 0.0240 33,000 +0.00(+7.14%)
Sep 18, 2024 0.0280 0.0312 0.0224 0.0224 311,459 -0.00(-10.40%)
Sep 17, 2024 0.0331 0.0343 0.0244 0.0250 239,860 -0.01(-30.17%)
Sep 16, 2024 0.0340 0.0370 0.0310 0.0358 774,904 +0.00(+7.19%)
Sep 13, 2024 0.0375 0.0375 0.0334 0.0334 17,000 +0.00(+2.77%)
Sep 12, 2024 0.0335 0.0375 0.0275 0.0325 78,324 +0.01(+20.37%)
Sep 11, 2024 0.0275 0.0292 0.0211 0.0270 6,046 -0.01(-22.86%)
Sep 10, 2024 0.0240 0.0350 0.0240 0.0350 144,305 +0.01(+59.09%)
Sep 09, 2024 0.0260 0.0260 0.0220 0.0220 69,000 -0.00(-15.38%)
Sep 06, 2024 0.0200 0.0260 0.0200 0.0260 168,455 +0.01(+30.00%)
Sep 05, 2024 0.0240 0.0240 0.0195 0.0200 116,717 -0.00(-9.09%)
Sep 04, 2024 0.0220 0.0220 0.0220 0.0220 2,002 -0.00(-15.38%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.