One World Products, Inc. (OWPC)
OTCMKTS · Delayed Price · Currency is USD
0.0277
+0.0067 (31.90%)
Aug 18, 2025, 2:23 PM EDT
One World Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | 3.33% | 850 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 25.00% | 20,020 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -24.35% | 457,378 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.25% | 540,081 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.19% | 444,340 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.20% | 303,221 |
| Aug 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -8.09% | 169,000 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.80% | 64,600 |
| Aug 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.71% | 180,282 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.64% | 49,243 |
| Aug 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 17.02% | 376,365 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.57% | 33,782 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.77% | 1,514 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.33% | 41,814 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.07% | 43,354 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.82% | 71,120 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 19.87% | 63,409 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -31.36% | 212,850 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -8.49% | 345,967 |
| Jul 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.80% | 53,683 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 9.48% | 401,242 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 49.07% | 184,075 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.36% | 170,020 |
| Jul 16, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 29.66% | 24,800 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -17.68% | 376,389 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.18% | 217,838 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.32% | 208,100 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.24% | 680 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.75% | 348,755 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.17% | 6,200 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.34% | 144,600 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.62% | 15,790 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.16% | 47,361 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.56% | 7,584 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.64% | 15,500 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.57% | 38,697 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.93% | 22,853 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.53% | 6,090 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 67,023 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.16% | 1,087 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.47% | 93,450 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.06% | 65,675 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.41% | 900 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.20% | 43,478 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.10% | 48,900 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.50% | 78,613 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,000 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.78% | 38,363 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.68% | 28,595 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.56% | 17,000 |