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)

0.0060 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 0.0058 0.0060 0.0056 0.0060 70,788 -0.00(-4.76%)
Apr 27, 2026 0.0061 0.0066 0.0056 0.0063 241,458 +0.00(+8.62%)
Apr 24, 2026 0.0069 0.0070 0.0058 0.0058 371,066 +0.00(+0.00%)
Apr 23, 2026 0.0063 0.0067 0.0058 0.0058 136,411 -0.00(-13.43%)
Apr 22, 2026 0.0060 0.0070 0.0060 0.0067 1,169,833 +0.00(+21.82%)
Apr 21, 2026 0.0060 0.0060 0.0055 0.0055 210,023 -0.00(-8.33%)
Apr 20, 2026 0.0060 0.0060 0.0055 0.0060 1,106,125 +0.00(+3.45%)
Apr 17, 2026 0.0055 0.0059 0.0055 0.0058 1,272,310 +0.00(+16.00%)
Apr 16, 2026 0.0050 0.0059 0.0049 0.0050 730,383 -0.00(-5.66%)
Apr 15, 2026 0.0056 0.0058 0.0052 0.0053 1,102,069 +0.00(+1.92%)
Apr 14, 2026 0.0069 0.0069 0.0050 0.0052 4,086,959 -0.00(-24.64%)
Apr 13, 2026 0.0065 0.0072 0.0060 0.0069 1,790,700 -0.00(-1.43%)
Apr 10, 2026 0.0080 0.0080 0.0069 0.0070 443,623 -0.00(-2.78%)
Apr 09, 2026 0.0078 0.0078 0.0072 0.0072 8,714 -0.00(-12.20%)
Apr 08, 2026 0.0064 0.0099 0.0060 0.0082 2,081,400 +0.00(+41.38%)
Apr 07, 2026 0.0064 0.0070 0.0055 0.0058 1,394,184 -0.00(-9.38%)
Apr 06, 2026 0.0075 0.0075 0.0064 0.0064 2,270,269 -0.00(-9.86%)
Apr 02, 2026 0.0070 0.0071 0.0070 0.0071 2,285 +0.00(+4.41%)
Apr 01, 2026 0.0069 0.0072 0.0066 0.0068 358,222 -0.00(-2.86%)
Mar 31, 2026 0.0080 0.0085 0.0063 0.0070 1,062,148 -0.00(-14.63%)
Mar 30, 2026 0.0084 0.0085 0.0081 0.0082 1,666,012 +0.00(+0.00%)
Mar 27, 2026 0.0073 0.0084 0.0073 0.0082 86,475 +0.00(+3.80%)
Mar 26, 2026 0.0074 0.0082 0.0074 0.0079 150,997 +0.00(+12.86%)
Mar 25, 2026 0.0077 0.0080 0.0070 0.0070 130,000 -0.00(-9.09%)
Mar 24, 2026 0.0078 0.0084 0.0074 0.0077 573,158 -0.00(-1.28%)
Mar 23, 2026 0.0070 0.0080 0.0069 0.0078 2,572,027 -0.00(-2.50%)
Mar 20, 2026 0.0066 0.0080 0.0063 0.0080 1,788,616 +0.00(+23.08%)
Mar 19, 2026 0.0080 0.0080 0.0065 0.0065 1,180,727 -0.00(-16.67%)
Mar 18, 2026 0.0076 0.0083 0.0068 0.0078 830,820 -0.00(-6.02%)
Mar 17, 2026 0.0072 0.0083 0.0068 0.0083 1,583,350 +0.00(+6.41%)
Mar 16, 2026 0.0078 0.0085 0.0068 0.0078 1,938,407 +0.00(+0.00%)
Mar 13, 2026 0.0081 0.0082 0.0070 0.0078 487,331 +0.00(+1.30%)
Mar 12, 2026 0.0080 0.0085 0.0075 0.0077 1,026,652 -0.00(-8.33%)
Mar 11, 2026 0.0078 0.0084 0.0072 0.0084 1,347,721 +0.00(+7.69%)
Mar 10, 2026 0.0071 0.0078 0.0070 0.0078 284,890 +0.00(+13.04%)
Mar 09, 2026 0.0075 0.0085 0.0066 0.0069 3,398,081 -0.00(-11.54%)
Mar 06, 2026 0.0085 0.0109 0.0076 0.0078 1,842,079 -0.00(-17.02%)
Mar 05, 2026 0.0094 0.0120 0.0093 0.0094 606,624 -0.00(-2.08%)
Mar 04, 2026 0.0110 0.0120 0.0096 0.0096 1,211,310 -0.00(-3.03%)
Mar 03, 2026 0.0107 0.0130 0.0096 0.0099 873,369 -0.00(-23.85%)
Mar 02, 2026 0.0133 0.0154 0.0118 0.0130 1,787,696 +0.00(+8.33%)
Feb 27, 2026 0.0100 0.0120 0.0100 0.0120 1,805,719 +0.00(+6.19%)
Feb 26, 2026 0.0113 0.0116 0.0110 0.0113 284,470 +0.00(+2.73%)
Feb 25, 2026 0.0091 0.0110 0.0090 0.0110 290,694 +0.00(+34.15%)
Feb 24, 2026 0.0100 0.0100 0.0082 0.0082 1,146,863 -0.00(-11.83%)
Feb 23, 2026 0.0094 0.0099 0.0085 0.0093 504,652 +0.00(+0.00%)
Feb 20, 2026 0.0085 0.0093 0.0076 0.0093 1,248,769 +0.00(+5.68%)
Feb 19, 2026 0.0100 0.0100 0.0087 0.0088 184,876 -0.00(-16.19%)
Feb 18, 2026 0.0086 0.0106 0.0080 0.0105 734,127 +0.00(+25.00%)
Feb 17, 2026 0.0090 0.0091 0.0080 0.0084 866,799 -0.00(-3.45%)
Feb 13, 2026 0.0095 0.0095 0.0072 0.0087 3,293,084 -0.00(-9.37%)
Feb 12, 2026 0.0094 0.0096 0.0093 0.0096 211,803 +0.00(+2.13%)
Feb 11, 2026 0.0110 0.0110 0.0088 0.0094 1,863,258 -0.00(-14.55%)
Feb 10, 2026 0.0110 0.0110 0.0102 0.0110 150,074 +0.00(+11.11%)
Feb 09, 2026 0.0110 0.0110 0.0088 0.0099 1,395,899 -0.00(-1.00%)
Feb 06, 2026 0.0099 0.0100 0.0088 0.0100 485,224 +0.00(+0.00%)
Feb 05, 2026 0.0100 0.0100 0.0088 0.0100 981,078 +0.00(+0.00%)
Feb 04, 2026 0.0110 0.0110 0.0096 0.0100 523,673 +0.00(+0.00%)
Feb 03, 2026 0.0090 0.0100 0.0088 0.0100 772,368 +0.00(+4.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.