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

One World Universe Inc (OP: OWUV )

0.0062 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 28, 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 (%)
May 28, 2021 0.0222 0.0243 0.0220 0.0243 133,856 -0.00(-0.41%)
May 27, 2021 0.0245 0.0245 0.0222 0.0244 12,696 -0.00(-0.41%)
May 26, 2021 0.0258 0.0270 0.0245 0.0245 18,037 +0.00(+4.26%)
May 25, 2021 0.0200 0.0240 0.0190 0.0235 172,811 +0.00(+17.50%)
May 24, 2021 0.0217 0.0227 0.0200 0.0200 137,700 -0.00(-13.79%)
May 21, 2021 0.0212 0.0257 0.0212 0.0232 32,424 +0.00(+4.98%)
May 20, 2021 0.0211 0.0221 0.0211 0.0221 69,726 -0.00(-7.92%)
May 19, 2021 0.0231 0.0240 0.0210 0.0240 461,265 -0.00(-7.69%)
May 18, 2021 0.0230 0.0285 0.0230 0.0260 10,029 +0.00(+1.17%)
May 17, 2021 0.0271 0.0290 0.0231 0.0257 139,992 -0.00(-5.17%)
May 14, 2021 0.0226 0.0290 0.0226 0.0271 109,837 +0.00(+20.44%)
May 13, 2021 0.0221 0.0289 0.0220 0.0225 1,110,753 -0.00(-0.44%)
May 12, 2021 0.0236 0.0236 0.0226 0.0226 5,195 -0.00(-3.83%)
May 11, 2021 0.0250 0.0290 0.0230 0.0235 253,097 +0.00(+5.86%)
May 10, 2021 0.0255 0.0282 0.0222 0.0222 148,598 -0.00(-1.77%)
May 07, 2021 0.0279 0.0320 0.0210 0.0226 163,675 -0.01(-29.38%)
May 06, 2021 0.0267 0.0325 0.0200 0.0320 786,194 +0.01(+22.14%)
May 05, 2021 0.0256 0.0288 0.0220 0.0262 384,959 -0.00(-4.38%)
May 04, 2021 0.0330 0.0330 0.0260 0.0274 1,496,569 -0.00(-11.90%)
May 03, 2021 0.0338 0.0345 0.0311 0.0311 91,458 -0.00(-7.99%)
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%)
Feb 01, 2021 0.0513 0.0550 0.0450 0.0490 800,065 -0.01(-9.59%)
Jan 29, 2021 0.0420 0.0545 0.0375 0.0542 2,552,600 +0.01(+35.50%)
Jan 28, 2021 0.0345 0.0449 0.0345 0.0400 949,435 -0.00(-1.23%)
Jan 27, 2021 0.0505 0.0505 0.0373 0.0405 1,025,278 -0.01(-17.18%)
Jan 26, 2021 0.0354 0.0550 0.0354 0.0489 3,371,903 +0.01(+30.05%)
Jan 25, 2021 0.0351 0.0376 0.0331 0.0376 625,156 +0.00(+1.62%)
Jan 22, 2021 0.0369 0.0372 0.0330 0.0370 848,000 +0.00(+4.23%)
Jan 21, 2021 0.0271 0.0363 0.0230 0.0355 2,557,879 +0.01(+36.02%)
Jan 20, 2021 0.0267 0.0311 0.0160 0.0261 2,343,776 +0.00(+11.06%)
Jan 19, 2021 0.0295 0.0295 0.0230 0.0235 316,505 -0.00(-9.96%)
Jan 15, 2021 0.0270 0.0284 0.0225 0.0261 918,000 +0.00(+6.53%)
Jan 14, 2021 0.0295 0.0295 0.0220 0.0245 974,228 -0.00(-12.50%)
Jan 13, 2021 0.0350 0.0350 0.0205 0.0280 1,456,743 -0.01(-20.45%)
Jan 12, 2021 0.0395 0.0395 0.0330 0.0352 471,803 -0.00(-9.51%)
Jan 11, 2021 0.0560 0.0560 0.0331 0.0389 1,888,426 -0.01(-17.23%)
Jan 08, 2021 0.0476 0.0535 0.0335 0.0470 3,513,900 -0.00(-1.67%)
Jan 07, 2021 0.0410 0.0595 0.0320 0.0478 3,831,268 +0.01(+22.25%)
Jan 06, 2021 0.0455 0.0500 0.0355 0.0391 1,480,900 -0.01(-21.80%)
Jan 05, 2021 0.0550 0.0700 0.0410 0.0500 6,715,087 -0.01(-13.04%)
Jan 04, 2021 0.0310 0.0575 0.0310 0.0575 11,332,111 +0.03(+86.69%)
Dec 31, 2020 0.0308 0.0308 0.0308 579,340 -0.00(-5.23%)
Dec 30, 2020 0.0320 0.0325 0.0274 0.0325 579,340 +0.00(+1.56%)
Dec 29, 2020 0.0294 0.0324 0.0289 0.0320 656,516 +0.00(+8.84%)
Dec 28, 2020 0.0305 0.0320 0.0293 0.0294 1,069,786 +0.00(+1.38%)
Dec 24, 2020 0.0290 0.0305 0.0288 0.0290 477,700 +0.00(+0.00%)
Dec 23, 2020 0.0275 0.0305 0.0270 0.0290 1,982,299 +0.00(+7.41%)
Dec 22, 2020 0.0260 0.0272 0.0245 0.0270 830,986 +0.00(+3.85%)
Dec 21, 2020 0.0235 0.0269 0.0235 0.0260 644,913 -0.00(-3.70%)
Dec 18, 2020 0.0250 0.0270 0.0231 0.0270 476,500 +0.00(+8.00%)
Dec 17, 2020 0.0246 0.0275 0.0246 0.0250 305,220 -0.00(-3.85%)
Dec 16, 2020 0.0263 0.0280 0.0231 0.0260 673,591 -0.00(-5.45%)
Dec 15, 2020 0.0224 0.0275 0.0190 0.0275 2,589,592 +0.01(+27.31%)
Dec 14, 2020 0.0189 0.0230 0.0174 0.0216 1,867,742 +0.00(+20.00%)
Dec 11, 2020 0.0145 0.0189 0.0110 0.0180 1,321,400 +0.00(+38.46%)
Dec 10, 2020 0.0130 0.0132 0.0115 0.0130 248,100 +0.00(+26.21%)
Dec 09, 2020 0.0105 0.0150 0.0103 0.0103 130,127 -0.00(-26.43%)
Dec 07, 2020 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Dec 04, 2020 0.0140 0.0140 0.0140 0.0140 45,000 +0.00(+0.00%)
Dec 03, 2020 0.0140 0.0140 0.0140 0.0140 1,006 -0.00(-22.22%)
Dec 02, 2020 0.0180 0.0180 0.0180 0.0180 40,000 +0.01(+42.86%)
Dec 01, 2020 0.0141 0.0160 0.0126 0.0126 86,900 +0.00(+2.44%)
Nov 30, 2020 0.0179 0.0182 0.0104 0.0123 130,612 -0.01(-31.28%)
Nov 27, 2020 0.0170 0.0179 0.0104 0.0179 78,700 -0.00(-4.28%)
Nov 25, 2020 0.0170 0.0188 0.0170 0.0187 192,600 +0.01(+55.83%)
Nov 24, 2020 0.0111 0.0125 0.0100 0.0120 207,726 +0.00(+1.69%)
Nov 23, 2020 0.0120 0.0120 0.0100 0.0118 124,551 -0.00(-1.67%)
Nov 20, 2020 0.0150 0.0180 0.0120 0.0120 154,600 +0.00(+0.00%)
Nov 19, 2020 0.0145 0.0161 0.0120 0.0120 53,000 -0.00(-20.53%)
Nov 18, 2020 0.0121 0.0151 0.0121 0.0151 45,002 +0.00(+0.67%)
Nov 17, 2020 0.0125 0.0150 0.0125 0.0150 25,300 -0.00(-11.76%)
Nov 16, 2020 0.0148 0.0186 0.0148 0.0170 362,896 +0.00(+26.87%)
Nov 13, 2020 0.0148 0.0148 0.0118 0.0134 7,500 -0.00(-9.46%)
Nov 12, 2020 0.0123 0.0148 0.0123 0.0148 16,400 +0.00(+25.42%)
Nov 11, 2020 0.0116 0.0134 0.0116 0.0118 264,700 +0.00(+16.83%)
Nov 10, 2020 0.0100 0.0116 0.0100 0.0101 71,299 +0.00(+1.00%)
Nov 09, 2020 0.0109 0.0116 0.0100 0.0100 298,532 +0.00(+0.00%)
Nov 06, 2020 0.0150 0.0150 0.0095 0.0100 1,057,400 -0.00(-31.03%)
Nov 05, 2020 0.0166 0.0170 0.0145 0.0145 502,274 +0.00(+0.00%)
Nov 04, 2020 0.0145 0.0170 0.0145 0.0145 4,050 -0.00(-14.71%)
Nov 03, 2020 0.0164 0.0170 0.0158 0.0170 97,490 +0.00(+0.00%)
Nov 02, 2020 0.0157 0.0174 0.0157 0.0170 362,550 +0.00(+4.94%)
Oct 30, 2020 0.0150 0.0162 0.0150 0.0162 35,000 +0.00(+8.72%)
Oct 29, 2020 0.0150 0.0150 0.0149 0.0149 58,402 -0.00(-5.70%)
Oct 28, 2020 0.0151 0.0158 0.0151 0.0158 54,300 -0.00(-9.20%)
Oct 27, 2020 0.0153 0.0174 0.0152 0.0174 101,000 +0.00(+14.47%)
Oct 26, 2020 0.0152 0.0152 0.0152 0.0152 4,309 +0.00(+0.00%)
Oct 23, 2020 0.0178 0.0190 0.0140 0.0152 473,900 -0.00(-15.56%)
Oct 22, 2020 0.0195 0.0195 0.0156 0.0180 358,186 +0.00(+2.86%)
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.