One World Products, Inc. (OWPC)
OTCMKTS · Delayed Price · Currency is USD
0.00555
-0.0002 (-3.31%)
May 26, 2026, 3:21 PM EST
One World Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.46% | 31,250 |
| May 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.98% | 69,450 |
| May 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.27% | 164,417 |
| May 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.76% | 218,000 |
| May 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,000 |
| May 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | 17,400 |
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.54% | 1,501,700 |
| May 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.46% | 842,437 |
| May 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.73% | 130,640 |
| May 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.53% | 541,316 |
| May 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.31% | 104 |
| May 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.99% | 30,200 |
| May 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.88% | 414,285 |
| May 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 450,740 |
| May 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.73% | 608,760 |
| May 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.64% | 792,861 |
| Apr 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 35,787 |
| Apr 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.88% | 20,000 |
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.56% | 70,788 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.62% | 241,458 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 371,066 |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.78% | 136,411 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.91% | 1,169,833 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 210,023 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.45% | 1,106,125 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.00% | 1,272,310 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -5.66% | 730,383 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.92% | 1,102,069 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.64% | 4,086,959 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.43% | 1,790,700 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.78% | 443,623 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.20% | 8,714 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40.41% | 2,081,400 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.39% | 1,394,184 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.58% | 2,270,269 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.37% | 2,285 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.57% | 358,222 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.63% | 1,062,148 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,666,012 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.46% | 86,475 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.14% | 150,997 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 130,000 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.28% | 573,158 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.50% | 2,572,027 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.08% | 1,788,616 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.24% | 1,180,727 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.51% | 830,820 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.41% | 1,583,350 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.51% | 1,938,407 |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.48% | 487,331 |