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 (%)
Jan 31, 2022 0.2000 0.2290 0.1755 0.1789 5,851,942 -0.02(-9.65%)
Jan 28, 2022 0.1450 0.1980 0.1388 0.1980 3,687,679 +0.05(+32.00%)
Jan 27, 2022 0.1763 0.1805 0.1368 0.1500 2,409,690 -0.01(-6.25%)
Jan 26, 2022 0.1600 0.1938 0.1450 0.1600 9,373,146 +0.01(+6.74%)
Jan 25, 2022 0.1150 0.1575 0.1015 0.1499 5,994,466 +0.04(+32.65%)
Jan 24, 2022 0.1340 0.1400 0.1000 0.1130 6,976,079 -0.03(-18.65%)
Jan 21, 2022 0.1711 0.1711 0.1340 0.1389 3,894,938 -0.04(-22.79%)
Jan 20, 2022 0.1770 0.1955 0.1684 0.1799 1,213,894 +0.01(+6.51%)
Jan 19, 2022 0.1870 0.1880 0.1550 0.1689 3,114,767 -0.01(-6.89%)
Jan 18, 2022 0.2176 0.2240 0.1760 0.1814 3,970,617 -0.04(-16.67%)
Jan 14, 2022 0.2177 0 +0.03(+17.68%)
Jan 13, 2022 0.2100 0.2100 0.1711 0.1850 9,883,475 -0.02(-11.78%)
Jan 12, 2022 0.2260 0.2300 0.2000 0.2097 2,436,129 -0.01(-6.51%)
Jan 11, 2022 0.2167 0.2390 0.2020 0.2243 3,190,179 +0.01(+3.13%)
Jan 10, 2022 0.2800 0.2849 0.2149 0.2175 5,922,933 -0.07(-23.68%)
Jan 07, 2022 0.3525 0.3578 0.2822 0.2850 2,972,227 -0.06(-16.96%)
Jan 06, 2022 0.2945 0.3686 0.2610 0.3432 7,332,502 +0.06(+22.57%)
Jan 05, 2022 0.3205 0.3399 0.2610 0.2800 5,521,659 -0.03(-9.88%)
Jan 04, 2022 0.3220 0.3510 0.2910 0.3107 4,278,516 +0.00(+1.54%)
Jan 03, 2022 0.4700 0.4700 0.2940 0.3060 14,144,066 -0.13(-30.30%)
Dec 31, 2021 0.5230 0.5437 0.4200 0.4390 4,196,876 -0.09(-16.54%)
Dec 30, 2021 0.5630 0.6000 0.5050 0.5260 2,825,309 -0.06(-10.86%)
Dec 29, 2021 0.4819 0.6499 0.4600 0.5901 6,228,607 +0.13(+28.28%)
Dec 28, 2021 0.4100 0.4899 0.3800 0.4600 3,111,132 +0.07(+16.75%)
Dec 27, 2021 0.3879 0.4295 0.3350 0.3940 2,147,380 +0.02(+5.91%)
Dec 23, 2021 0.3849 0.4250 0.3600 0.3720 3,523,205 -0.03(-7.00%)
Dec 22, 2021 0.3800 0.4433 0.3030 0.4000 6,770,115 +0.02(+5.26%)
Dec 21, 2021 0.3143 0.3998 0.2701 0.3800 12,026,560 +0.11(+40.74%)
Dec 20, 2021 0.3000 0.3239 0.2560 0.2700 8,564,387 -0.07(-20.59%)
Dec 17, 2021 0.2000 0.3400 0.1815 0.3400 15,911,712 +0.14(+70.00%)
Dec 16, 2021 0.1900 0.2275 0.1625 0.2000 2,741,099 +0.01(+5.26%)
Dec 15, 2021 0.2000 0.2180 0.1770 0.1900 2,551,610 -0.02(-8.08%)
Dec 14, 2021 0.2003 0.2067 0.1530 0.2067 6,061,172 +0.01(+6.88%)
Dec 13, 2021 0.2470 0.2470 0.1757 0.1934 5,363,027 -0.03(-12.09%)
Dec 10, 2021 0.2601 0.2602 0.1901 0.2200 8,387,713 -0.03(-11.96%)
Dec 09, 2021 0.2101 0.2687 0.1750 0.2499 17,492,192 +0.03(+15.75%)
Dec 08, 2021 0.1525 0.2190 0.1202 0.2159 9,599,933 +0.07(+51.51%)
Dec 07, 2021 0.1310 0.1570 0.1310 0.1425 6,914,375 -0.01(-9.41%)
Dec 06, 2021 0.1560 0.1675 0.1051 0.1573 13,404,436 +0.00(+1.48%)
Dec 03, 2021 0.1850 0.1975 0.1325 0.1550 19,372,186 -0.02(-12.48%)
Dec 02, 2021 0.0896 0.1950 0.0895 0.1771 38,087,536 +0.09(+92.50%)
Dec 01, 2021 0.0545 0.0989 0.0525 0.0920 36,818,992 +0.04(+90.48%)
Nov 30, 2021 0.0540 0.0540 0.0395 0.0483 6,341,139 -0.00(-3.40%)
Nov 29, 2021 0.0445 0.0540 0.0360 0.0500 3,735,481 +0.01(+17.10%)
Nov 26, 2021 0.0489 0.0489 0.0405 0.0427 1,105,952 -0.00(-4.04%)
Nov 24, 2021 0.0365 0.0523 0.0360 0.0445 12,455,692 +0.01(+23.61%)
Nov 23, 2021 0.0429 0.0429 0.0326 0.0360 2,157,775 -0.01(-16.28%)
Nov 22, 2021 0.0250 0.0430 0.0232 0.0430 5,144,981 +0.02(+79.17%)
Nov 19, 2021 0.0200 0.0310 0.0184 0.0240 8,244,498 +0.00(+23.71%)
Nov 18, 2021 0.0215 0.0219 0.0190 0.0194 393,284 -0.00(-4.43%)
Nov 17, 2021 0.0210 0.0220 0.0203 0.0203 78,670 -0.00(-7.73%)
Nov 16, 2021 0.0230 0.0230 0.0202 0.0220 432,806 -0.00(-2.22%)
Nov 15, 2021 0.0232 0.0250 0.0201 0.0225 914,649 -0.00(-9.64%)
Nov 12, 2021 0.0280 0.0280 0.0234 0.0249 1,208,165 -0.00(-7.78%)
Nov 11, 2021 0.0250 0.0289 0.0236 0.0270 793,428 +0.00(+17.39%)
Nov 10, 2021 0.0257 0.0230 966,267 -0.00(-0.43%)
Nov 09, 2021 0.0247 0.0276 0.0212 0.0231 594,814 -0.00(-1.70%)
Nov 08, 2021 0.0260 0.0280 0.0235 0.0235 881,436 -0.00(-15.77%)
Nov 05, 2021 0.0260 0.0290 0.0255 0.0279 1,377,466 +0.00(+9.41%)
Nov 04, 2021 0.0190 0.0290 0.0190 0.0255 2,457,525 +0.01(+34.21%)
Nov 03, 2021 0.0197 0.0210 0.0190 0.0190 286,629 -0.00(-13.64%)
Nov 02, 2021 0.0255 0.0256 0.0198 0.0220 705,689 -0.00(-7.95%)
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.