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

One World Universe Inc (OP: OWUV )

0.0076 UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EDT, May 16, 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 31, 2022 0.0288 0.0324 0.0288 0.0314 139,366 +0.00(+9.03%)
May 27, 2022 0.0330 0.0337 0.0283 0.0288 474,796 -0.01(-15.29%)
May 26, 2022 0.0303 0.0348 0.0291 0.0340 1,268,780 +0.00(+5.26%)
May 25, 2022 0.0369 0.0369 0.0280 0.0323 1,508,211 -0.00(-12.70%)
May 24, 2022 0.0340 0.0397 0.0332 0.0370 274,072 +0.00(+9.79%)
May 23, 2022 0.0375 0.0400 0.0335 0.0337 413,085 -0.00(-3.71%)
May 20, 2022 0.0419 0.0439 0.0332 0.0350 1,269,482 -0.01(-20.45%)
May 19, 2022 0.0489 0.0499 0.0400 0.0440 1,646,364 +0.00(+0.00%)
May 18, 2022 0.0284 0.0480 0.0252 0.0440 3,743,505 +0.02(+63.57%)
May 17, 2022 0.0229 0.0270 0.0205 0.0269 951,361 +0.00(+22.27%)
May 16, 2022 0.0205 0.0220 0.0194 0.0220 383,799 +0.00(+17.02%)
May 13, 2022 0.0226 0.0249 0.0160 0.0188 2,612,420 -0.00(-0.53%)
May 12, 2022 0.0206 0.0230 0.0160 0.0189 3,406,145 -0.00(-10.00%)
May 11, 2022 0.0268 0.0327 0.0200 0.0210 3,908,913 -0.01(-25.00%)
May 10, 2022 0.0300 0.0345 0.0245 0.0280 4,155,337 -0.00(-5.72%)
May 09, 2022 0.0450 0.0450 0.0290 0.0297 3,191,822 -0.02(-35.85%)
May 06, 2022 0.0494 0.0515 0.0400 0.0463 1,587,781 -0.00(-7.03%)
May 05, 2022 0.0549 0.0549 0.0490 0.0498 595,078 -0.00(-6.04%)
May 04, 2022 0.0564 0.0590 0.0500 0.0530 692,070 -0.00(-4.50%)
May 03, 2022 0.0565 0.0609 0.0540 0.0555 390,459 -0.00(-7.50%)
May 02, 2022 0.0611 0.0678 0.0538 0.0600 1,536,924 -0.01(-7.83%)
Apr 29, 2022 0.0635 0.0726 0.0602 0.0651 880,455 -0.00(-7.00%)
Apr 28, 2022 0.0680 0.0730 0.0680 0.0700 472,810 -0.00(-3.31%)
Apr 27, 2022 0.0703 0.0744 0.0673 0.0724 507,792 -0.00(-0.82%)
Apr 26, 2022 0.0710 0.0757 0.0665 0.0730 357,422 +0.00(+1.25%)
Apr 25, 2022 0.0720 0.0780 0.0670 0.0721 392,888 -0.00(-3.87%)
Apr 22, 2022 0.0730 0.0753 0.0673 0.0750 552,356 +0.00(+2.74%)
Apr 21, 2022 0.0697 0.0772 0.0650 0.0730 1,202,789 +0.00(+1.67%)
Apr 20, 2022 0.0734 0.0734 0.0655 0.0718 643,335 +0.00(+4.06%)
Apr 19, 2022 0.0640 0.0780 0.0640 0.0690 397,355 -0.00(-3.63%)
Apr 18, 2022 0.0688 0.0719 0.0633 0.0716 558,721 +0.00(+4.07%)
Apr 14, 2022 0.0720 0.0720 0.0635 0.0688 681,197 -0.00(-4.44%)
Apr 13, 2022 0.0796 0.0796 0.0693 0.0720 727,368 +0.00(+0.70%)
Apr 12, 2022 0.0680 0.0750 0.0622 0.0715 1,114,373 +0.00(+5.15%)
Apr 11, 2022 0.0680 0.0699 0.0610 0.0680 1,419,531 -0.01(-7.61%)
Apr 08, 2022 0.0718 0.0752 0.0660 0.0736 663,247 +0.00(+2.51%)
Apr 07, 2022 0.0770 0.0774 0.0700 0.0718 741,678 -0.01(-8.30%)
Apr 06, 2022 0.0820 0.0847 0.0766 0.0783 350,498 -0.00(-4.51%)
Apr 05, 2022 0.0829 0.0840 0.0755 0.0820 1,928,106 +0.00(+5.13%)
Apr 04, 2022 0.0700 0.0850 0.0651 0.0780 2,704,797 +0.00(+5.41%)
Apr 01, 2022 0.0790 0.0790 0.0700 0.0740 559,559 -0.00(-0.94%)
Mar 31, 2022 0.0837 0.0837 0.0700 0.0747 785,021 +0.00(+1.49%)
Mar 30, 2022 0.0750 0.0758 0.0695 0.0736 639,648 +0.00(+0.41%)
Mar 29, 2022 0.0730 0.0772 0.0650 0.0733 1,964,705 -0.00(-2.01%)
Mar 28, 2022 0.0770 0.0790 0.0690 0.0748 1,509,565 -0.00(-5.32%)
Mar 25, 2022 0.0760 0.0833 0.0751 0.0790 442,344 -0.00(-5.05%)
Mar 24, 2022 0.0790 0.0833 0.0746 0.0832 696,767 +0.00(+6.26%)
Mar 23, 2022 0.0839 0.0839 0.0751 0.0783 570,511 -0.01(-6.67%)
Mar 22, 2022 0.0772 0.0853 0.0690 0.0839 1,606,025 +0.00(+2.57%)
Mar 21, 2022 0.0973 0.0973 0.0713 0.0818 4,496,418 -0.01(-13.99%)
Mar 18, 2022 0.0860 0.0988 0.0860 0.0951 594,716 +0.01(+11.10%)
Mar 17, 2022 0.0848 0.0983 0.0818 0.0856 1,368,020 +0.00(+2.15%)
Mar 16, 2022 0.0780 0.0851 0.0731 0.0838 656,178 +0.00(+5.81%)
Mar 15, 2022 0.0817 0.0840 0.0675 0.0792 1,665,479 -0.00(-1.00%)
Mar 14, 2022 0.0995 0.1028 0.0776 0.0800 1,818,707 -0.02(-20.00%)
Mar 11, 2022 0.1030 0.1170 0.0970 0.1000 775,756 +0.00(+0.30%)
Mar 10, 2022 0.1059 0.1059 0.0936 0.0997 514,447 -0.01(-5.85%)
Mar 09, 2022 0.0997 0.1089 0.0856 0.1059 1,425,928 +0.01(+15.23%)
Mar 08, 2022 0.1050 0.1100 0.0855 0.0919 2,251,561 -0.01(-12.48%)
Mar 07, 2022 0.1110 0.1140 0.0930 0.1050 2,873,792 -0.01(-7.65%)
Mar 04, 2022 0.1360 0.1360 0.1081 0.1137 2,218,032 -0.02(-15.78%)
Mar 03, 2022 0.1212 0.1352 0.1142 0.1350 1,264,659 +0.02(+13.64%)
Mar 02, 2022 0.1101 0.1260 0.1100 0.1188 1,198,494 +0.00(+1.45%)
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.