Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

One World Products, Inc. (OWPC)

0.0270
+0.0041
+(17.90%)
At close: April 25 at 11:59:04 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.02050.02700.01830.02700.027031,200
Apr 24, 20250.02530.02530.02530.02530.0253250
Apr 23, 20250.02370.02500.01920.02000.020033,253
Apr 22, 20250.01830.02370.01830.02370.0237203,183
Apr 21, 20250.02290.02290.02290.02290.022968,468
Apr 17, 20250.01990.01990.01990.01990.019910,530
Apr 16, 20250.02290.02290.01920.01920.01921,040
Apr 15, 20250.02400.02400.01970.02300.023025,695
Apr 14, 20250.01800.02400.01750.02350.02351,248,073
Apr 11, 20250.02000.02000.02000.02000.0200-
Apr 10, 20250.02000.02000.02000.02000.0200-
Apr 9, 20250.01600.02000.01600.02000.020010,500
Apr 8, 20250.01760.01760.01600.01600.0160101,575
Apr 7, 20250.02050.02400.01600.02400.0240107,650
Apr 4, 20250.01630.01900.01630.01900.019020,000
Apr 3, 20250.01630.01630.01610.01610.01619,250
Apr 2, 20250.01790.01940.01560.01630.0163110,016
Apr 1, 20250.02010.02010.02010.02010.0201-
Mar 31, 20250.01890.02390.01890.02010.020136,646
Mar 28, 20250.02000.02000.02000.02000.0200-
Mar 27, 20250.02000.02000.02000.02000.0200-
Mar 26, 20250.02060.02300.01990.02000.02008,000
Mar 25, 20250.02390.02390.02100.02100.021029,129
Mar 24, 20250.02160.02160.02160.02160.02165,015
Mar 21, 20250.01590.02500.01400.02400.0240873,277
Mar 20, 20250.01600.01600.01600.01600.0160-
Mar 19, 20250.01650.01650.01530.01600.01608,300
Mar 18, 20250.01540.01540.01530.01530.01532,000
Mar 17, 20250.01530.01610.01530.01530.015315,915
Mar 14, 20250.01700.01700.01540.01690.0169164,600
Mar 13, 20250.01700.01830.01700.01830.01832,968
Mar 12, 20250.01830.01830.01770.01770.017712,600
Mar 11, 20250.01700.01700.01700.01700.017060,030
Mar 10, 20250.01750.01770.01750.01770.01774,242
Mar 7, 20250.01690.01740.01650.01740.017447,198
Mar 6, 20250.01790.01830.01700.01700.0170178,700
Mar 5, 20250.01830.01830.01720.01720.017251,110
Mar 4, 20250.01760.01810.01690.01690.016970,350
Mar 3, 20250.02170.02170.01880.01880.01883,565
Feb 28, 20250.02170.02170.02170.02170.02174,587
Feb 27, 20250.02170.02170.02170.02170.021730,000
Feb 26, 20250.01650.02180.01650.02180.0218487,900
Feb 25, 20250.01950.02190.01650.01650.0165239,450
Feb 24, 20250.02200.02200.02200.02200.0220272
Feb 21, 20250.02690.02690.01920.02000.0200946,102
Feb 20, 20250.02400.02450.02400.02450.024511,350
Feb 19, 20250.02390.02690.02390.02690.026910,046
Feb 18, 20250.02650.02690.02100.02350.023541,345
Feb 14, 20250.02450.02450.02450.02450.02452,500
Feb 13, 20250.02500.02850.02010.02640.026461,971
Feb 12, 20250.02390.02630.02100.02630.0263136,350
Feb 11, 20250.02420.02450.02200.02350.023554,700
Feb 10, 20250.02280.02450.02270.02420.0242125,000
Feb 7, 20250.02450.02450.02190.02280.022893,451
Feb 6, 20250.02280.02420.02190.02190.021934,600
Feb 5, 20250.02290.02390.01900.02390.0239125,001
Feb 4, 20250.02130.02500.01900.02270.0227594,256
Feb 3, 20250.02050.02360.01900.02250.022570,727
Jan 31, 20250.02250.02370.02050.02200.022077,497
Jan 30, 20250.02490.02490.02200.02200.022019,054
Jan 29, 20250.02500.02500.01960.02490.0249365,551
Jan 28, 20250.02900.02900.02310.02480.02483,213
Jan 27, 20250.02740.02790.02290.02790.027981,165
Jan 24, 20250.02740.02740.02740.02740.027410,000
Jan 23, 20250.02390.02520.02390.02520.025216,150
Jan 22, 20250.02540.02740.02290.02740.027463,917
Jan 21, 20250.02990.02990.02300.02790.027982,357
Jan 17, 20250.02660.02970.02550.02660.026646,500
Jan 16, 20250.02880.02880.02600.02600.026064,600
Jan 15, 20250.02990.03000.02570.02880.0288191,008
Jan 14, 20250.02690.02990.02500.02990.0299221,515
Jan 13, 20250.02990.02990.02250.02990.029922,381
Jan 10, 20250.02200.02690.01950.02100.0210218,326
Jan 8, 20250.02680.02680.02680.02680.02684,000
Jan 7, 20250.01910.02450.01910.02450.02452,029
Jan 6, 20250.01910.02940.01910.02940.02943,538
Jan 3, 20250.02300.02990.02300.02990.029930,420
Jan 2, 20250.02410.02900.02160.02410.024118,595
Dec 31, 20240.03000.03000.02410.02410.0241127,051
Dec 30, 20240.02320.03000.02000.03000.0300135,794
Dec 27, 20240.01670.01900.01670.01880.0188192,500
Dec 26, 20240.01700.01700.01640.01690.0169214,872
Dec 24, 20240.01710.01830.01620.01660.016696,210
Dec 23, 20240.01870.01870.01580.01840.0184158,581
Dec 20, 20240.01700.01870.01700.01720.017241,582
Dec 19, 20240.01780.01870.01730.01800.018072,651
Dec 18, 20240.01880.01880.01790.01880.018869,117
Dec 17, 20240.01970.01970.01600.01880.0188173,831
Dec 16, 20240.01840.01970.01840.01900.0190117,648
Dec 13, 20240.01970.01970.01840.01970.0197141,371
Dec 12, 20240.01840.01970.01840.01970.0197125,250
Dec 11, 20240.01990.01990.01700.01970.0197188,260
Dec 10, 20240.02000.02050.01920.01920.0192212,885
Dec 9, 20240.02000.02080.01790.01790.0179159,100
Dec 6, 20240.02300.02300.01810.01990.0199230,073
Dec 5, 20240.01800.02120.01800.02120.02121,137,585
Dec 4, 20240.02650.02650.01600.01990.01992,693,858
Dec 3, 20240.02900.02900.02650.02650.026511,058
Dec 2, 20240.02300.02900.02300.02900.0290111,316
Nov 29, 20240.02900.02900.02180.02300.023044,592
Nov 27, 20240.02870.02870.02130.02870.028791,999
Nov 26, 20240.02300.02660.02300.02380.023880,506
Nov 25, 20240.02970.02970.02000.02600.0260179,016
Nov 22, 20240.02300.02600.02000.02600.0260160,326
Nov 21, 20240.02300.02300.01900.02300.023012,519
Nov 20, 20240.02000.02300.01930.02000.020060,300
Nov 19, 20240.01770.02150.01770.01930.0193203,871
Nov 18, 20240.02200.02200.01530.01610.0161724,016
Nov 15, 20240.02900.02900.02000.02390.0239300,631
Nov 14, 20240.02750.03360.02600.02800.028050,070
Nov 13, 20240.02500.02750.02500.02500.02506,506
Nov 12, 20240.02700.03000.02700.03000.030024,000
Nov 11, 20240.02450.02800.02170.02560.0256276,456
Nov 8, 20240.02330.02900.02290.02900.0290108,867
Nov 7, 20240.02530.02760.02250.02250.022595,100
Nov 6, 20240.02530.02530.02330.02410.0241129,196
Nov 5, 20240.02820.02820.02610.02610.026121,100
Nov 4, 20240.02210.03180.02020.02610.0261184,200
Nov 1, 20240.02230.02430.02000.02390.023924,500
Oct 31, 20240.02180.02240.01820.02240.0224159,279
Oct 30, 20240.02120.02240.02100.02240.0224250,625
Oct 29, 20240.03330.03330.02000.02070.0207755,944
Oct 28, 20240.02790.03500.02300.02570.0257392,986
Oct 25, 20240.02340.02760.02210.02760.027678,850
Oct 24, 20240.02160.02340.02100.02340.0234580,409
Oct 23, 20240.02650.02650.02200.02200.0220400,110
Oct 22, 20240.02800.02800.02650.02800.0280250,403
Oct 21, 20240.02720.03270.02650.03270.0327121,031
Oct 18, 20240.02800.02800.02650.02800.0280213,941
Oct 17, 20240.03270.03270.02980.03000.0300211,972
Oct 16, 20240.03680.03840.03360.03810.038165,369
Oct 15, 20240.03840.03840.03840.03840.038415,000
Oct 14, 20240.03270.04090.03000.03500.0350402,091
Oct 11, 20240.03110.03110.03110.03110.0311500
Oct 10, 20240.02970.03380.02970.03380.033820,654
Oct 9, 20240.03380.03380.03380.03380.033820,099
Oct 8, 20240.03050.03400.03050.03400.034024,000
Oct 7, 20240.03220.03220.03050.03050.030536,602
Oct 4, 20240.03400.03400.03050.03050.03054,010
Oct 3, 20240.03110.03110.03110.03110.0311500
Oct 2, 20240.02840.02840.02840.02840.0284100
Oct 1, 20240.03000.03400.03000.03050.03052,750
Sep 30, 20240.02810.03400.02810.03110.031114,550
Sep 27, 20240.03100.03110.02810.03110.03114,650
Sep 26, 20240.02810.03390.02810.03040.0304228,653
Sep 25, 20240.02960.03200.02960.03200.032017,030
Sep 24, 20240.02500.02500.02500.02500.0250-
Sep 23, 20240.02810.03230.02500.02500.025016,500
Sep 20, 20240.02900.03240.02900.03100.031081,600
Sep 19, 20240.02170.03420.02170.02400.024033,000
Sep 18, 20240.03120.03120.02240.02240.0224311,459
Sep 17, 20240.03310.03430.02440.02500.0250239,860
Sep 16, 20240.03400.03700.03100.03580.0358774,904
Sep 13, 20240.03750.03750.03340.03340.033417,000
Sep 12, 20240.02750.03750.02750.03250.032578,324
Sep 11, 20240.02750.02920.02110.02700.02706,046
Sep 10, 20240.02400.03500.02400.03500.0350144,305
Sep 9, 20240.02600.02600.02200.02200.022069,000
Sep 6, 20240.02000.02600.02000.02600.0260168,455
Sep 5, 20240.02200.02400.01950.02000.0200116,717
Sep 4, 20240.02200.02200.02200.02200.02202,002
Sep 3, 20240.02530.02650.02300.02600.0260122,680
Aug 30, 20240.02400.02700.02400.02530.025351,630
Aug 29, 20240.02650.02650.02500.02650.026552,035
Aug 28, 20240.02300.02570.02300.02500.0250347,729
Aug 27, 20240.02150.02450.02150.02400.0240143,000
Aug 26, 20240.02310.02800.02000.02370.0237205,705
Aug 23, 20240.02800.03000.01610.02300.02301,669,199
Aug 22, 20240.03500.03500.02800.03500.0350204,888
Aug 21, 20240.03490.03780.03100.03600.0360107,025
Aug 20, 20240.03780.03780.03780.03780.03783,033
Aug 19, 20240.03560.03800.02820.03680.0368237,031
Aug 16, 20240.04000.04380.03560.03990.039962,625
Aug 15, 20240.03250.03990.03160.03990.0399199,435
Aug 14, 20240.03400.04600.03300.03500.0350195,955
Aug 13, 20240.03750.03750.03280.03700.0370119,000
Aug 12, 20240.04170.04170.03100.03400.0340131,557
Aug 9, 20240.04040.04700.04000.04000.0400244,025
Aug 8, 20240.04170.04900.03990.03990.03997,590
Aug 7, 20240.04790.04790.04150.04150.0415107,157
Aug 6, 20240.03820.04300.03810.04060.04065,091
Aug 5, 20240.03800.04850.03550.04850.0485315,009
Aug 2, 20240.03200.03200.03200.03200.0320670
Aug 1, 20240.03290.03300.03290.03300.033023,338
Jul 31, 20240.02900.02900.02900.02900.02908,000
Jul 30, 20240.03000.03300.02700.03290.0329127,788
Jul 29, 20240.02650.03400.02650.03400.034012,700
Jul 26, 20240.02900.03500.02660.03020.0302244,300
Jul 25, 20240.03400.03400.03400.03400.0340-
Jul 24, 20240.03800.03800.03160.03400.034081,419
Jul 23, 20240.03300.03750.03300.03700.037053,820
Jul 22, 20240.03700.03700.03700.03700.037016,800
Jul 19, 20240.02970.03160.02690.03160.031683,543
Jul 18, 20240.03000.03000.02120.02970.0297714,755
Jul 17, 20240.03700.03700.03000.03000.0300129,443
Jul 16, 20240.03970.03970.03920.03970.039713,428
Jul 15, 20240.04200.04270.03430.03850.038513,515
Jul 12, 20240.03410.04270.03410.04270.042743,267
Jul 11, 20240.03500.04000.03500.04000.040025,735
Jul 10, 20240.03500.04000.03000.03500.0350683,306
Jul 9, 20240.03500.05000.03160.05000.0500656,305
Jul 8, 20240.04000.04000.03160.03400.0340137,066
Jul 5, 20240.05000.05000.03160.03160.0316414,179
Jul 3, 20240.04500.04500.04500.04500.0450-
Jul 2, 20240.04500.04500.04500.04500.0450-
Jul 1, 20240.05110.05110.04500.04500.045076,681
Jun 28, 20240.05380.05380.05380.05380.0538-
Jun 27, 20240.04530.05380.04530.05380.053850,545
Jun 26, 20240.05350.05350.05260.05260.052636,985
Jun 25, 20240.05250.05250.05250.05250.0525-
Jun 24, 20240.05390.05390.04960.05250.05258,400
Jun 21, 20240.04530.05130.04530.05130.05131,474
Jun 20, 20240.04350.05390.04350.05390.053939,020
Jun 18, 20240.04990.04990.04990.04990.04992,000
Jun 17, 20240.05100.05100.05010.05010.050150,801
Jun 14, 20240.05100.05390.05010.05120.051231,887
Jun 13, 20240.05750.05750.05400.05400.054042,500
Jun 12, 20240.05000.05400.05000.05400.054027,620
Jun 11, 20240.04810.04810.04810.04810.0481500
Jun 10, 20240.04460.04500.04410.04500.045069,531
Jun 7, 20240.05670.05670.04460.04500.045035,615
Jun 6, 20240.04800.04800.04800.04800.04806,324
Jun 5, 20240.04800.04800.04800.04800.048011,005
Jun 4, 20240.04950.04970.04410.04800.0480273,250
Jun 3, 20240.04720.04970.04480.04480.044829,515
May 31, 20240.04400.04400.04400.04400.044010,401
May 30, 20240.05800.05800.04400.04990.049987,730
May 29, 20240.04710.05850.04450.04710.047154,934
May 28, 20240.04710.04710.04710.04710.047110,000
May 24, 20240.05790.05790.04710.05250.052564,503
May 23, 20240.05790.05790.04700.05790.057936,063
May 22, 20240.05200.05790.04670.05790.057911,270
May 21, 20240.05200.05790.04680.05790.057922,586
May 20, 20240.05200.05200.05200.05200.05203,351
May 17, 20240.05520.05850.04520.05850.058544,300
May 16, 20240.04510.05690.04510.05690.056930,975
May 15, 20240.04820.05730.04480.05730.0573708,352
May 14, 20240.04850.05860.04850.05860.0586226,210
May 13, 20240.05900.05900.05900.05900.0590300,000
May 10, 20240.06100.06100.04700.06100.06108,327
May 9, 20240.06200.06200.05910.06100.06107,994
May 8, 20240.06200.06200.05970.05970.05971,150
May 7, 20240.05300.06390.04770.06200.0620109,638
May 6, 20240.06100.06100.05300.05990.059943,000
May 3, 20240.06000.06890.05210.06500.0650110,430
May 2, 20240.05760.05760.05760.05760.05761,002
May 1, 20240.06000.06000.06000.06000.06005,400
Apr 30, 20240.06100.06890.05110.05600.0560115,142
Apr 29, 20240.06500.06500.06110.06110.061123,300
Apr 26, 20240.06500.06890.06500.06800.0680175,499

Related Tickers

DUTV Digital Utilities Ventures, Inc.
0.0092
-2.13%
 
IGPK Integrated Cannabis Solutions, Inc.
0.0042
-4.55%
 
CXXI.CN C21 Investments Inc.
0.2150
-10.42%
 
ERBB American Green, Inc.
0.0003
-25.00%
 
KGKG Kona Gold Beverage, Inc.
0.0002
0.00%
 
HEMP Hemp, Inc
0.0001
0.00%
 
PLTH.CN Planet 13 Holdings Inc.
0.4000
+11.11%
 
PTPI Petros Pharmaceuticals, Inc.
0.0540
+5.47%
 
OGI Organigram Global Inc.
1.1600
0.00%
 
TCNNF Trulieve Cannabis Corp.
4.4700
-0.67%