Skip to main content

One World Universe Inc (OP: OWUV )

0.0066 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.0140 0.0143 0.0129 0.0134 280,773 +0.00(+0.00%)
Jun 29, 2023 0.0139 0.0139 0.0129 0.0134 19,899 +0.00(+3.88%)
Jun 28, 2023 0.0129 0.0143 0.0127 0.0129 237,950 -0.00(-9.79%)
Jun 27, 2023 0.0142 0.0153 0.0116 0.0143 51,860 -0.00(-6.54%)
Jun 26, 2023 0.0144 0.0164 0.0142 0.0153 82,700 -0.00(-0.65%)
Jun 23, 2023 0.0154 0.0167 0.0136 0.0154 686,960 +0.00(+3.36%)
Jun 22, 2023 0.0102 0.0160 0.0101 0.0149 632,769 +0.00(+35.45%)
Jun 21, 2023 0.0118 0.0118 0.0102 0.0110 175,173 -0.00(-14.06%)
Jun 20, 2023 0.0120 0.0130 0.0120 0.0128 203,500 +0.00(+6.67%)
Jun 16, 2023 0.0130 0.0130 0.0109 0.0120 12,801 -0.00(-6.98%)
Jun 15, 2023 0.0145 0.0145 0.0113 0.0129 417,460 +0.00(+0.78%)
Jun 14, 2023 0.0152 0.0152 0.0128 0.0128 27,198 -0.00(-11.72%)
Jun 13, 2023 0.0132 0.0163 0.0132 0.0145 141,050 -0.00(-14.71%)
Jun 12, 2023 0.0185 0.0185 0.0122 0.0170 46,306 +0.00(+15.65%)
Jun 09, 2023 0.0097 0.0147 0.0095 0.0147 865,403 +0.01(+54.74%)
Jun 08, 2023 0.0099 0.0100 0.0095 0.0095 226,592 -0.00(-2.06%)
Jun 07, 2023 0.0102 0.0102 0.0090 0.0097 387,500 -0.00(-5.83%)
Jun 06, 2023 0.0091 0.0105 0.0091 0.0103 245,424 +0.00(+8.42%)
Jun 05, 2023 0.0091 0.0098 0.0091 0.0095 184,100 +0.00(+4.40%)
Jun 02, 2023 0.0090 0.0097 0.0090 0.0091 104,930 -0.00(-6.19%)
Jun 01, 2023 0.0095 0.0100 0.0091 0.0097 224,625 -0.00(-7.62%)
May 31, 2023 0.0098 0.0105 0.0092 0.0105 153,688 +0.00(+7.14%)
May 30, 2023 0.0105 0.0105 0.0098 0.0098 133,890 -0.00(-6.67%)
May 26, 2023 0.0107 0.0109 0.0091 0.0105 64,975 +0.00(+0.00%)
May 25, 2023 0.0092 0.0107 0.0092 0.0105 52,725 +0.00(+5.00%)
May 24, 2023 0.0110 0.0110 0.0100 0.0100 334,170 -0.00(-12.28%)
May 23, 2023 0.0112 0.0119 0.0110 0.0114 19,686 -0.00(-4.20%)
May 22, 2023 0.0105 0.0119 0.0105 0.0119 37,450 +0.00(+0.85%)
May 19, 2023 0.0123 0.0123 0.0105 0.0118 31,150 -0.00(-0.84%)
May 18, 2023 0.0106 0.0119 0.0105 0.0119 12,000 +0.00(+17.82%)
May 17, 2023 0.0103 0.0111 0.0101 0.0101 285,860 -0.00(-1.94%)
May 16, 2023 0.0100 0.0106 0.0095 0.0103 334,426 +0.00(+3.00%)
May 15, 2023 0.0109 0.0109 0.0100 0.0100 120,583 -0.00(-2.91%)
May 12, 2023 0.0103 0.0114 0.0099 0.0103 249,289 -0.00(-10.43%)
May 11, 2023 0.0124 0.0124 0.0102 0.0115 211,592 +0.00(+10.58%)
May 10, 2023 0.0114 0.0124 0.0103 0.0104 32,212 -0.00(-16.13%)
May 09, 2023 0.0124 0.0124 0.0101 0.0124 247,883 -0.00(-0.80%)
May 08, 2023 0.0120 0.0125 0.0120 0.0125 67,160 +0.00(+9.65%)
May 05, 2023 0.0118 0.0123 0.0099 0.0114 132,100 -0.00(-1.72%)
May 04, 2023 0.0100 0.0116 0.0099 0.0116 234,096 +0.00(+16.00%)
May 03, 2023 0.0122 0.0133 0.0092 0.0100 936,688 -0.00(-17.36%)
May 02, 2023 0.0155 0.0155 0.0120 0.0121 63,350 -0.00(-2.42%)
May 01, 2023 0.0132 0.0132 0.0111 0.0124 169,048 +0.00(+5.08%)
Apr 28, 2023 0.0115 0.0132 0.0110 0.0118 171,575 +0.00(+2.61%)
Apr 27, 2023 0.0125 0.0125 0.0110 0.0115 137,500 -0.00(-8.00%)
Apr 26, 2023 0.0113 0.0127 0.0112 0.0125 296,463 +0.00(+8.70%)
Apr 25, 2023 0.0115 0.0127 0.0101 0.0115 679,203 +0.00(+4.55%)
Apr 24, 2023 0.0130 0.0130 0.0107 0.0110 55,050 -0.00(-20.86%)
Apr 21, 2023 0.0129 0.0139 0.0106 0.0139 404,251 +0.00(+7.75%)
Apr 20, 2023 0.0104 0.0144 0.0104 0.0129 57,310 -0.00(-1.53%)
Apr 19, 2023 0.0129 0.0137 0.0129 0.0131 109,900 +0.00(+0.77%)
Apr 18, 2023 0.0129 0.0138 0.0129 0.0130 68,997 -0.00(-12.75%)
Apr 17, 2023 0.0138 0.0149 0.0129 0.0149 289,938 +0.00(+4.93%)
Apr 14, 2023 0.0139 0.0142 0.0137 0.0142 139,000 +0.00(+3.65%)
Apr 13, 2023 0.0133 0.0154 0.0133 0.0137 63,820 +0.00(+0.74%)
Apr 12, 2023 0.0133 0.0145 0.0133 0.0136 431,472 -0.00(-6.85%)
Apr 11, 2023 0.0157 0.0157 0.0137 0.0146 83,524 -0.00(-2.67%)
Apr 10, 2023 0.0146 0.0159 0.0140 0.0150 957,689 +0.00(+7.91%)
Apr 06, 2023 0.0155 0.0158 0.0133 0.0139 1,087,253 -0.00(-12.58%)
Apr 05, 2023 0.0176 0.0176 0.0151 0.0159 76,647 -0.00(-9.66%)
Apr 04, 2023 0.0160 0.0179 0.0160 0.0176 88,346 +0.00(+7.98%)
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.