Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries One World Products Inc (OP: OWPC ) 0.0220 -0.0040 (-15.38%) Streaming Delayed Price Updated: 3:26 PM EDT, Sep 4, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 04, 2024 0.0220 0.0220 0.0220 0.0220 2,002 -0.00(-15.38%) Sep 03, 2024 0.0248 0.0265 0.0230 0.0260 122,680 +0.00(+2.77%) Aug 30, 2024 0.0240 0.0270 0.0240 0.0253 51,630 -0.00(-4.53%) Aug 29, 2024 0.0250 0.0265 0.0250 0.0265 52,035 +0.00(+6.00%) Aug 28, 2024 0.0230 0.0257 0.0230 0.0250 347,729 +0.00(+4.17%) Aug 27, 2024 0.0215 0.0245 0.0215 0.0240 143,000 +0.00(+0.84%) Aug 26, 2024 0.0280 0.0280 0.0200 0.0238 205,705 +0.00(+3.48%) Aug 23, 2024 0.0280 0.0300 0.0161 0.0230 1,669,199 -0.01(-34.29%) Aug 22, 2024 0.0350 0.0350 0.0280 0.0350 204,888 -0.00(-2.78%) Aug 21, 2024 0.0349 0.0378 0.0310 0.0360 107,025 -0.00(-4.76%) Aug 20, 2024 0.0378 0.0378 0.0378 0.0378 3,033 +0.00(+2.72%) Aug 19, 2024 0.0356 0.0380 0.0282 0.0368 237,031 -0.00(-7.77%) Aug 16, 2024 0.0400 0.0438 0.0356 0.0399 62,625 +0.00(+0.00%) Aug 15, 2024 0.0325 0.0399 0.0316 0.0399 199,435 +0.00(+14.00%) Aug 14, 2024 0.0330 0.0460 0.0330 0.0350 195,955 -0.00(-5.41%) Aug 13, 2024 0.0375 0.0375 0.0328 0.0370 119,000 +0.00(+8.82%) Aug 12, 2024 0.0418 0.0418 0.0310 0.0340 131,557 -0.01(-15.00%) Aug 09, 2024 0.0404 0.0470 0.0400 0.0400 244,025 +0.00(+0.25%) Aug 08, 2024 0.0418 0.0490 0.0399 0.0399 7,590 -0.00(-4.09%) Aug 07, 2024 0.0479 0.0479 0.0416 0.0416 107,157 +0.00(+2.46%) Aug 06, 2024 0.0382 0.0430 0.0381 0.0406 5,091 -0.01(-16.29%) Aug 05, 2024 0.0380 0.0485 0.0355 0.0485 315,009 +0.02(+51.56%) Aug 02, 2024 0.0320 0.0320 0.0320 0.0320 670 -0.00(-3.03%) Aug 01, 2024 0.0329 0.0330 0.0329 0.0330 23,338 +0.00(+13.79%) Jul 31, 2024 0.0290 0.0290 0.0290 0.0290 8,000 -0.00(-11.85%) Jul 30, 2024 0.0300 0.0330 0.0270 0.0329 127,788 -0.00(-3.24%) Jul 29, 2024 0.0265 0.0340 0.0265 0.0340 12,700 +0.00(+12.21%) Jul 26, 2024 0.0290 0.0350 0.0266 0.0303 244,300 -0.00(-10.88%) Jul 24, 2024 0.0340 0 -0.00(-8.11%) Jul 23, 2024 0.0340 0.0375 0.0330 0.0370 53,820 +0.00(+0.00%) Jul 22, 2024 0.0370 0.0370 0.0370 0.0370 29,300 +0.01(+17.09%) Jul 19, 2024 0.0297 0.0316 0.0269 0.0316 83,543 +0.00(+6.40%) Jul 18, 2024 0.0275 0.0300 0.0212 0.0297 714,755 -0.00(-1.00%) Jul 17, 2024 0.0353 0.0370 0.0300 0.0300 129,443 -0.01(-24.62%) Jul 16, 2024 0.0398 0.0398 0.0392 0.0398 13,428 +0.00(+3.38%) Jul 15, 2024 0.0420 0.0427 0.0343 0.0385 13,515 -0.00(-9.84%) Jul 12, 2024 0.0341 0.0427 0.0341 0.0427 43,267 +0.00(+6.75%) Jul 11, 2024 0.0370 0.0400 0.0350 0.0400 25,735 +0.00(+14.29%) Jul 10, 2024 0.0350 0.0400 0.0300 0.0350 683,306 -0.01(-30.00%) Jul 09, 2024 0.0350 0.0500 0.0316 0.0500 656,305 +0.02(+47.06%) Jul 08, 2024 0.0400 0.0400 0.0316 0.0340 137,066 +0.00(+7.59%) Jul 05, 2024 0.0447 0.0500 0.0316 0.0316 414,179 -0.01(-29.78%) 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.