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

One World Universe Inc (OP: OWUV )

0.0065 +0.0003 (+4.84%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.0340 0.0340 0.0310 0.0338 367,600 -0.00(-1.74%)
Apr 29, 2021 0.0310 0.0367 0.0310 0.0344 433,212 +0.00(+6.83%)
Apr 28, 2021 0.0310 0.0350 0.0310 0.0322 556,902 +0.00(+3.87%)
Apr 27, 2021 0.0345 0.0352 0.0310 0.0310 455,414 -0.00(-11.43%)
Apr 26, 2021 0.0350 0.0350 0.0300 0.0350 407,522 -0.00(-1.13%)
Apr 23, 2021 0.0305 0.0389 0.0300 0.0354 534,100 +0.00(+11.32%)
Apr 22, 2021 0.0350 0.0395 0.0310 0.0318 692,679 -0.00(-9.66%)
Apr 21, 2021 0.0310 0.0360 0.0300 0.0352 1,611,640 -0.00(-0.85%)
Apr 20, 2021 0.0423 0.0423 0.0310 0.0355 3,015,059 -0.00(-11.25%)
Apr 19, 2021 0.0490 0.0790 0.0375 0.0400 23,789,916 -0.01(-16.67%)
Apr 16, 2021 0.0385 0.0495 0.0375 0.0480 3,012,000 +0.01(+20.00%)
Apr 15, 2021 0.0433 0.0435 0.0373 0.0400 2,664,343 +0.00(+3.63%)
Apr 14, 2021 0.0413 0.0724 0.0384 0.0386 24,247,800 -0.00(-4.69%)
Apr 13, 2021 0.0402 0.0470 0.0373 0.0405 2,314,449 +0.00(+9.16%)
Apr 12, 2021 0.0430 0.0440 0.0371 0.0371 110,120 -0.01(-13.52%)
Apr 09, 2021 0.0400 0.0429 0.0400 0.0429 58,100 +0.00(+0.00%)
Apr 08, 2021 0.0435 0.0435 0.0377 0.0429 80,890 +0.00(+0.23%)
Apr 07, 2021 0.0370 0.0428 0.0370 0.0428 68,106 +0.00(+10.59%)
Apr 06, 2021 0.0400 0.0400 0.0373 0.0387 96,467 -0.00(-3.25%)
Apr 05, 2021 0.0405 0.0425 0.0388 0.0400 178,415 -0.00(-2.20%)
Apr 01, 2021 0.0420 0.0420 0.0376 0.0409 185,100 +0.00(+2.25%)
Mar 31, 2021 0.0381 0.0400 0.0370 0.0400 98,862 +0.00(+5.26%)
Mar 30, 2021 0.0413 0.0445 0.0372 0.0380 475,353 -0.00(-5.94%)
Mar 29, 2021 0.0412 0.0440 0.0371 0.0404 641,050 -0.00(-9.21%)
Mar 26, 2021 0.0331 0.0458 0.0331 0.0445 2,207,500 +0.01(+27.14%)
Mar 25, 2021 0.0340 0.0421 0.0340 0.0350 90,682 +0.00(+0.29%)
Mar 24, 2021 0.0399 0.0399 0.0340 0.0349 444,702 -0.00(-5.16%)
Mar 23, 2021 0.0380 0.0419 0.0351 0.0368 390,885 -0.00(-4.17%)
Mar 22, 2021 0.0401 0.0425 0.0382 0.0384 372,041 -0.00(-8.35%)
Mar 19, 2021 0.0385 0.0420 0.0380 0.0419 209,800 +0.00(+0.24%)
Mar 18, 2021 0.0397 0.0420 0.0341 0.0418 1,017,124 +0.00(+4.50%)
Mar 17, 2021 0.0381 0.0400 0.0363 0.0400 11,244 +0.00(+0.00%)
Mar 16, 2021 0.0425 0.0425 0.0376 0.0400 64,085 +0.00(+0.00%)
Mar 15, 2021 0.0398 0.0430 0.0351 0.0400 125,605 +0.00(+0.00%)
Mar 12, 2021 0.0400 0.0400 0.0380 0.0400 46,600 +0.00(+0.00%)
Mar 11, 2021 0.0350 0.0400 0.0320 0.0400 614,334 +0.01(+25.00%)
Mar 10, 2021 0.0361 0.0374 0.0315 0.0320 558,915 -0.00(-11.60%)
Mar 09, 2021 0.0440 0.0440 0.0285 0.0362 232,044 +0.00(+13.13%)
Mar 08, 2021 0.0350 0.0373 0.0300 0.0320 234,753 -0.00(-3.03%)
Mar 05, 2021 0.0280 0.0373 0.0280 0.0330 141,100 +0.01(+22.22%)
Mar 04, 2021 0.0417 0.0430 0.0260 0.0270 747,457 -0.01(-35.25%)
Mar 03, 2021 0.0440 0.0440 0.0375 0.0417 231,317 +0.00(+3.73%)
Mar 02, 2021 0.0365 0.0450 0.0365 0.0402 556,639 +0.00(+4.42%)
Mar 01, 2021 0.0365 0.0385 0.0326 0.0385 687,349 +0.00(+8.45%)
Feb 26, 2021 0.0395 0.0400 0.0341 0.0355 275,900 -0.01(-12.35%)
Feb 25, 2021 0.0400 0.0428 0.0360 0.0405 564,443 -0.00(-5.37%)
Feb 24, 2021 0.0380 0.0430 0.0355 0.0428 1,210,796 +0.00(+7.81%)
Feb 23, 2021 0.0445 0.0447 0.0389 0.0397 900,352 -0.00(-9.77%)
Feb 22, 2021 0.0500 0.0500 0.0389 0.0440 1,119,077 -0.00(-6.78%)
Feb 19, 2021 0.0552 0.0590 0.0405 0.0472 1,949,200 -0.01(-14.18%)
Feb 18, 2021 0.0640 0.0700 0.0500 0.0550 1,416,184 -0.01(-13.93%)
Feb 17, 2021 0.0600 0.0690 0.0585 0.0639 1,950,694 +0.00(+0.00%)
Feb 16, 2021 0.0700 0.0721 0.0570 0.0639 1,198,825 -0.00(-4.63%)
Feb 12, 2021 0.0565 0.0670 0.0541 0.0670 3,465,100 +0.02(+32.67%)
Feb 11, 2021 0.0538 0.0621 0.0500 0.0505 2,768,745 -0.00(-4.72%)
Feb 10, 2021 0.0530 0.0530 0.0460 0.0530 1,018,000 +0.00(+3.92%)
Feb 09, 2021 0.0460 0.0514 0.0437 0.0510 1,041,749 +0.01(+12.09%)
Feb 08, 2021 0.0432 0.0462 0.0411 0.0455 678,480 +0.00(+8.59%)
Feb 05, 2021 0.0433 0.0494 0.0415 0.0419 929,300 -0.00(-9.11%)
Feb 04, 2021 0.0460 0.0466 0.0401 0.0461 504,350 +0.00(+4.30%)
Feb 03, 2021 0.0499 0.0515 0.0416 0.0442 706,507 -0.01(-11.42%)
Feb 02, 2021 0.0510 0.0540 0.0413 0.0499 742,558 +0.00(+1.84%)
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.