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)

0.0112 -0.0017 (-13.18%)
Streaming Delayed Price Updated: 11:14 AM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 0.0170 0.0170 0.0100 0.0129 2,913,475 -0.00(-6.52%)
Jan 16, 2026 0.0157 0.0175 0.0126 0.0138 4,609,846 -0.00(-21.14%)
Jan 15, 2026 0.0178 0.0180 0.0175 0.0175 74,209 -0.00(-2.78%)
Jan 14, 2026 0.0179 0.0180 0.0177 0.0180 109,911 +0.00(+0.00%)
Jan 13, 2026 0.0175 0.0180 0.0170 0.0180 155,928 +0.00(+2.86%)
Jan 12, 2026 0.0170 0.0181 0.0158 0.0175 349,051 +0.00(+10.06%)
Jan 09, 2026 0.0167 0.0169 0.0141 0.0159 620,041 -0.00(-4.79%)
Jan 08, 2026 0.0179 0.0181 0.0140 0.0167 1,851,534 +0.00(+0.00%)
Jan 07, 2026 0.0173 0.0190 0.0140 0.0167 4,233,744 -0.00(-0.60%)
Jan 06, 2026 0.0260 0.0260 0.0150 0.0168 3,247,677 -0.01(-35.38%)
Jan 05, 2026 0.0270 0.0285 0.0186 0.0260 622,192 +0.00(+13.04%)
Jan 02, 2026 0.0259 0.0302 0.0198 0.0230 697,114 -0.00(-11.20%)
Dec 31, 2025 0.0224 0.0260 0.0167 0.0259 345,843 +0.00(+23.33%)
Dec 30, 2025 0.0270 0.0270 0.0205 0.0210 166,564 -0.00(-19.23%)
Dec 29, 2025 0.0290 0.0290 0.0252 0.0260 170,366 -0.00(-10.34%)
Dec 26, 2025 0.0260 0.0290 0.0192 0.0290 139,877 +0.00(+11.54%)
Dec 24, 2025 0.0308 0.0308 0.0237 0.0260 244,327 -0.00(-15.58%)
Dec 23, 2025 0.0316 0.0348 0.0290 0.0308 46,934 +0.00(+1.65%)
Dec 22, 2025 0.0305 0.0312 0.0303 0.0303 63,323 -0.00(-0.66%)
Dec 19, 2025 0.0330 0.0337 0.0298 0.0305 3,149,986 -0.00(-9.50%)
Dec 18, 2025 0.0318 0.0349 0.0300 0.0337 319,744 +0.00(+12.33%)
Dec 17, 2025 0.0300 0.0330 0.0290 0.0300 894,955 +0.00(+5.26%)
Dec 16, 2025 0.0250 0.0300 0.0230 0.0285 270,347 +0.01(+26.11%)
Dec 15, 2025 0.0242 0.0250 0.0210 0.0226 123,141 -0.00(-5.83%)
Dec 12, 2025 0.0180 0.0364 0.0179 0.0240 544,490 +0.01(+37.93%)
Dec 11, 2025 0.0210 0.0250 0.0172 0.0174 812,990 -0.00(-8.90%)
Dec 10, 2025 0.0190 0.0250 0.0186 0.0191 2,651,689 +0.00(+4.95%)
Dec 09, 2025 0.0192 0.0199 0.0182 0.0182 29,449 -0.00(-3.19%)
Dec 08, 2025 0.0186 0.0199 0.0176 0.0188 17,770 +0.00(+0.00%)
Dec 05, 2025 0.0177 0.0193 0.0177 0.0188 77,021 +0.00(+17.50%)
Dec 04, 2025 0.0161 0.0161 0.0160 0.0160 130,808 -0.00(-11.11%)
Dec 03, 2025 0.0190 0.0199 0.0160 0.0180 713,356 +0.00(+0.00%)
Dec 02, 2025 0.0175 0.0197 0.0161 0.0180 176,555 +0.00(+3.45%)
Dec 01, 2025 0.0155 0.0174 0.0155 0.0174 23,831 +0.00(+4.19%)
Nov 28, 2025 0.0151 0.0167 0.0135 0.0167 299,855 +0.00(+11.33%)
Nov 26, 2025 0.0151 0.0151 0.0131 0.0150 655,100 -0.00(-0.66%)
Nov 25, 2025 0.0151 0.0151 0.0151 0.0151 614,003 +0.00(+0.00%)
Nov 24, 2025 0.0151 0.0151 0.0150 0.0151 909,665 +0.00(+0.67%)
Nov 21, 2025 0.0154 0.0154 0.0150 0.0150 208,868 -0.00(-0.66%)
Nov 20, 2025 0.0152 0.0187 0.0151 0.0151 767,891 -0.00(-11.18%)
Nov 19, 2025 0.0166 0.0170 0.0155 0.0170 309,603 +0.00(+8.28%)
Nov 18, 2025 0.0149 0.0171 0.0149 0.0157 235,411 -0.00(-2.48%)
Nov 17, 2025 0.0149 0.0161 0.0149 0.0161 470,244 +0.00(+8.05%)
Nov 14, 2025 0.0150 0.0156 0.0144 0.0149 516,413 +0.00(+3.47%)
Nov 13, 2025 0.0150 0.0150 0.0141 0.0144 1,644,217 -0.00(-4.00%)
Nov 12, 2025 0.0156 0.0156 0.0122 0.0150 3,714,892 +0.00(+7.14%)
Nov 11, 2025 0.0156 0.0156 0.0120 0.0140 1,491,377 -0.00(-10.26%)
Nov 10, 2025 0.0128 0.0157 0.0109 0.0156 594,403 +0.00(+30.00%)
Nov 07, 2025 0.0112 0.0138 0.0108 0.0120 1,286,985 +0.00(+14.29%)
Nov 06, 2025 0.0150 0.0159 0.0100 0.0105 5,648,617 -0.00(-30.00%)
Nov 05, 2025 0.0120 0.0159 0.0120 0.0150 972,690 +0.00(+29.31%)
Nov 04, 2025 0.0123 0.0136 0.0106 0.0116 4,381,451 -0.00(-10.77%)
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.