One World Products, Inc. (OWPC)
OTCMKTS · Delayed Price · Currency is USD
0.0500
-0.0220 (-30.56%)
Sep 12, 2025, 3:12 PM EDT
One World Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.08 | 0.10 | 0.05 | 0.05 | 0.05 | -30.56% | 719,653 |
| Sep 11, 2025 | 0.07 | 0.10 | 0.06 | 0.07 | 0.07 | 4.35% | 827,435 |
| Sep 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 25.45% | 372,633 |
| Sep 9, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 21.41% | 265,686 |
| Sep 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 13.53% | 300,679 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 36,601 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.25% | 65,524 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.25% | 267,140 |
| Sep 2, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 33.33% | 700,219 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 133,397 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.43% | 26,793 |
| Aug 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 14.72% | 174,013 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.34% | 349,695 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 66,390 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.11% | 44,223 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.60% | 30,962 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.04% | 424,918 |
| Aug 19, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.51% | 347,059 |
| Aug 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.33% | 12,981 |
| 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 |