One World Products, Inc. (OWPC)
OTCMKTS
· Delayed Price · Currency is USD
0.0200
-0.0029 (-12.66%)
Apr 23, 2025, 4:00 PM EDT
One World Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -15.47% | 33,253 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.32% | 203,183 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.84% | 68,468 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.85% | 10,530 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.52% | 1,040 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.13% | 25,695 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.50% | 1,248,073 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | 10,500 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 101,575 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.32% | 107,650 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.31% | 20,000 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.47% | 9,250 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.91% | 110,016 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.50% | 36,646 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 8,000 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | 29,129 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 5,015 |
| Mar 21, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 50.00% | 873,277 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.58% | 8,300 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.47% | 15,915 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.65% | 164,600 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.68% | 2,968 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.82% | 12,600 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.68% | 60,030 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.44% | 4,242 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.35% | 47,198 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.28% | 178,700 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.89% | 51,110 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.11% | 70,350 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.36% | 3,565 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,587 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.46% | 30,000 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 32.12% | 487,900 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 239,450 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 272 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.37% | 946,102 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.92% | 11,350 |
| Feb 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 14.47% | 10,046 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.08% | 41,345 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.27% | 2,500 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.30% | 61,971 |
| Feb 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.28% | 136,350 |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.06% | 54,700 |