One World Products, Inc. (OWPC)
OTCMKTS · Delayed Price · Currency is USD
0.0110
+0.0012 (11.68%)
Mar 4, 2026, 1:00 PM EST
One World Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11.11% | 45,000 |
| Mar 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.85% | 873,369 |
| Mar 2, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 8.33% | 1,787,696 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.19% | 1,805,719 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.73% | 284,470 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 34.15% | 290,694 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.83% | 1,146,863 |
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 504,652 |
| Feb 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.68% | 1,248,769 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.19% | 184,876 |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 734,127 |
| Feb 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.45% | 866,799 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.37% | 3,293,084 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.13% | 211,803 |
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.55% | 1,863,258 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 150,074 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.00% | 1,395,899 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 485,224 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 981,078 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 523,673 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.17% | 772,368 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.04% | 1,666,832 |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.09% | 605,877 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.03% | 2,706,843 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.45% | 346,994 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.65% | 2,065,974 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -18.71% | 1,318,772 |
| Jan 23, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 17.80% | 259,166 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.48% | 392,854 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.20% | 3,373,458 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.52% | 2,913,475 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -21.14% | 4,609,846 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | 74,209 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 109,911 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.86% | 155,928 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.06% | 349,051 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -4.79% | 620,041 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,851,534 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -0.60% | 4,233,744 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -35.38% | 3,247,677 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 622,192 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.20% | 697,114 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 23.33% | 345,843 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.23% | 166,564 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 170,366 |
| Dec 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.54% | 139,877 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -15.58% | 244,327 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.65% | 46,934 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.66% | 63,323 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.50% | 3,149,986 |