Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One World Universe Inc (OP: OWUV )

0.0070 -0.0010 (-12.50%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 31, 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 30, 2022 0.1194 0.1199 0.0710 0.0750 7,170,169 +0.02(+25.84%)
Sep 29, 2022 0.0553 0.0688 0.0553 0.0596 744,732 -0.00(-3.87%)
Sep 28, 2022 0.0539 0.0672 0.0537 0.0620 1,490,644 +0.01(+19.23%)
Sep 27, 2022 0.0500 0.0549 0.0461 0.0520 874,390 -0.00(-2.80%)
Sep 26, 2022 0.0575 0.0680 0.0500 0.0535 3,859,536 -0.00(-1.11%)
Sep 23, 2022 0.0400 0.0621 0.0341 0.0541 6,968,438 +0.01(+36.96%)
Sep 22, 2022 0.0384 0.0407 0.0375 0.0395 314,971 +0.00(+3.13%)
Sep 21, 2022 0.0370 0.0400 0.0360 0.0383 237,078 -0.00(-3.28%)
Sep 20, 2022 0.0420 0.0458 0.0361 0.0396 610,708 -0.01(-15.74%)
Sep 19, 2022 0.0411 0.0479 0.0411 0.0470 95,080 +0.00(+9.56%)
Sep 16, 2022 0.0375 0.0479 0.0370 0.0429 603,516 +0.00(+2.14%)
Sep 15, 2022 0.0500 0.0500 0.0372 0.0420 374,639 -0.00(-8.10%)
Sep 14, 2022 0.0373 0.0526 0.0369 0.0457 786,270 +0.01(+30.57%)
Sep 13, 2022 0.0345 0.0387 0.0345 0.0350 431,420 +0.00(+0.00%)
Sep 12, 2022 0.0403 0.0415 0.0339 0.0350 1,204,711 -0.00(-12.28%)
Sep 09, 2022 0.0428 0.0428 0.0397 0.0399 171,827 -0.00(-0.25%)
Sep 08, 2022 0.0415 0.0415 0.0368 0.0400 310,058 -0.00(-6.54%)
Sep 07, 2022 0.0391 0.0443 0.0366 0.0428 358,149 -0.00(-5.73%)
Sep 06, 2022 0.0400 0.0540 0.0390 0.0454 199,264 +0.00(+8.35%)
Sep 02, 2022 0.0411 0.0430 0.0380 0.0419 311,520 -0.00(-0.24%)
Sep 01, 2022 0.0423 0.0470 0.0411 0.0420 553,160 -0.00(-6.46%)
Aug 31, 2022 0.0429 0.0470 0.0401 0.0449 318,715 +0.00(+4.66%)
Aug 30, 2022 0.0359 0.0441 0.0359 0.0429 1,005,997 -0.00(-2.28%)
Aug 29, 2022 0.0356 0.0478 0.0356 0.0439 657,322 +0.00(+0.00%)
Aug 26, 2022 0.0360 0.0439 0.0350 0.0439 325,099 +0.01(+23.66%)
Aug 25, 2022 0.0368 0.0385 0.0350 0.0355 465,760 -0.00(-1.39%)
Aug 24, 2022 0.0400 0.0400 0.0355 0.0360 577,598 -0.00(-10.00%)
Aug 23, 2022 0.0418 0.0459 0.0350 0.0400 866,951 -0.00(-11.11%)
Aug 22, 2022 0.0498 0.0499 0.0431 0.0450 203,350 -0.00(-4.26%)
Aug 19, 2022 0.0498 0.0544 0.0446 0.0470 894,226 -0.01(-9.79%)
Aug 18, 2022 0.0500 0.0549 0.0446 0.0521 334,248 +0.00(+3.17%)
Aug 17, 2022 0.0490 0.0529 0.0440 0.0505 650,103 +0.00(+8.60%)
Aug 16, 2022 0.0515 0.0515 0.0460 0.0465 525,208 -0.00(-8.82%)
Aug 15, 2022 0.0553 0.0599 0.0507 0.0510 753,657 -0.01(-10.53%)
Aug 12, 2022 0.0649 0.0649 0.0530 0.0570 978,817 -0.01(-9.67%)
Aug 11, 2022 0.0685 0.0729 0.0605 0.0631 351,422 -0.01(-9.86%)
Aug 10, 2022 0.0590 0.0761 0.0590 0.0700 1,079,036 +0.01(+18.44%)
Aug 09, 2022 0.0620 0.0670 0.0570 0.0591 386,328 -0.01(-9.08%)
Aug 08, 2022 0.0600 0.0700 0.0600 0.0650 683,017 +0.00(+0.15%)
Aug 05, 2022 0.0730 0.0810 0.0606 0.0649 2,287,328 -0.01(-13.47%)
Aug 04, 2022 0.0900 0.0915 0.0680 0.0750 1,851,168 -0.01(-9.75%)
Aug 03, 2022 0.0899 0.0930 0.0741 0.0831 2,163,024 -0.01(-7.67%)
Aug 02, 2022 0.0908 0.0985 0.0851 0.0900 2,753,334 +0.00(+5.88%)
Aug 01, 2022 0.0649 0.0950 0.0649 0.0850 5,284,511 +0.02(+37.10%)
Jul 29, 2022 0.0670 0.0687 0.0561 0.0620 1,088,336 -0.01(-7.60%)
Jul 28, 2022 0.0550 0.0680 0.0490 0.0671 2,053,499 +0.02(+34.20%)
Jul 27, 2022 0.0578 0.0600 0.0485 0.0500 2,112,689 -0.01(-13.49%)
Jul 26, 2022 0.0677 0.0708 0.0527 0.0578 2,472,668 -0.01(-16.23%)
Jul 25, 2022 0.0810 0.0900 0.0650 0.0690 4,712,597 -0.02(-18.82%)
Jul 22, 2022 0.1276 0.1280 0.0750 0.0850 17,218,976 -0.03(-23.42%)
Jul 21, 2022 0.0410 0.1160 0.0410 0.1110 22,343,460 +0.07(+155.17%)
Jul 20, 2022 0.0440 0.0480 0.0401 0.0435 1,336,368 +0.00(+3.57%)
Jul 19, 2022 0.0396 0.0462 0.0318 0.0420 2,434,531 +0.00(+8.81%)
Jul 18, 2022 0.0290 0.0450 0.0267 0.0386 3,698,695 +0.01(+48.46%)
Jul 15, 2022 0.0210 0.0315 0.0210 0.0260 1,967,087 +0.00(+23.22%)
Jul 14, 2022 0.0203 0.0249 0.0201 0.0211 273,908 +0.00(+4.98%)
Jul 13, 2022 0.0199 0.0219 0.0199 0.0201 298,025 +0.00(+1.01%)
Jul 12, 2022 0.0185 0.0223 0.0170 0.0199 145,676 -0.00(-0.50%)
Jul 11, 2022 0.0229 0.0230 0.0200 0.0200 488,223 -0.00(-11.11%)
Jul 08, 2022 0.0213 0.0299 0.0213 0.0225 225,506 +0.00(+5.63%)
Jul 07, 2022 0.0225 0.0243 0.0209 0.0213 171,211 -0.00(-5.33%)
Jul 06, 2022 0.0200 0.0238 0.0200 0.0225 88,100 -0.00(-5.86%)
Jul 05, 2022 0.0200 0.0288 0.0195 0.0239 218,674 +0.00(+22.56%)
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.