Skip to main content
One World Products, Inc. (OWPC)
OTCMKTS · Delayed Price · Currency is USD
0.0066
-0.0010 (-13.16%)
Mar 9, 2026, 3:58 PM EST

One World Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.010.010.010.010.01-17.02%1,842,079
Mar 5, 20260.010.010.010.010.01-2.08%606,624
Mar 4, 20260.010.010.010.010.01-3.03%1,211,310
Mar 3, 20260.010.010.010.010.01-23.85%873,369
Mar 2, 20260.010.020.010.010.018.33%1,787,696
Feb 27, 20260.010.010.010.010.016.19%1,805,719
Feb 26, 20260.010.010.010.010.012.73%284,470
Feb 25, 20260.010.010.010.010.0134.15%290,694
Feb 24, 20260.010.010.010.010.01-11.83%1,146,863
Feb 23, 20260.010.010.010.010.01-504,652
Feb 20, 20260.010.010.010.010.015.68%1,248,769
Feb 19, 20260.010.010.010.010.01-16.19%184,876
Feb 18, 20260.010.010.010.010.0125.00%734,127
Feb 17, 20260.010.010.010.010.01-3.45%866,799
Feb 13, 20260.010.010.010.010.01-9.37%3,293,084
Feb 12, 20260.010.010.010.010.012.13%211,803
Feb 11, 20260.010.010.010.010.01-14.55%1,863,258
Feb 10, 20260.010.010.010.010.0111.11%150,074
Feb 9, 20260.010.010.010.010.01-1.00%1,395,899
Feb 6, 20260.010.010.010.010.01-485,224
Feb 5, 20260.010.010.010.010.01-981,078
Feb 4, 20260.010.010.010.010.01-523,673
Feb 3, 20260.010.010.010.010.014.17%772,368
Feb 2, 20260.010.010.010.010.01-2.04%1,666,832
Jan 30, 20260.010.010.010.010.01-10.09%605,877
Jan 29, 20260.010.010.010.010.01-6.03%2,706,843
Jan 28, 20260.010.010.010.010.015.45%346,994
Jan 27, 20260.010.010.010.010.01-2.65%2,065,974
Jan 26, 20260.020.020.010.010.01-18.71%1,318,772
Jan 23, 20260.010.020.010.010.0117.80%259,166
Jan 22, 20260.010.010.010.010.01-2.48%392,854
Jan 21, 20260.010.010.010.010.01-6.20%3,373,458
Jan 20, 20260.020.020.010.010.01-6.52%2,913,475
Jan 16, 20260.020.020.010.010.01-21.14%4,609,846
Jan 15, 20260.020.020.020.020.02-2.78%74,209
Jan 14, 20260.020.020.020.020.02-109,911
Jan 13, 20260.020.020.020.020.022.86%155,928
Jan 12, 20260.020.020.020.020.0210.06%349,051
Jan 9, 20260.020.020.010.020.02-4.79%620,041
Jan 8, 20260.020.020.010.020.02-1,851,534
Jan 7, 20260.020.020.010.020.02-0.60%4,233,744
Jan 6, 20260.030.030.020.020.02-35.38%3,247,677
Jan 5, 20260.030.030.020.030.0313.04%622,192
Jan 2, 20260.030.030.020.020.02-11.20%697,114
Dec 31, 20250.030.030.020.030.0323.33%345,843
Dec 30, 20250.030.030.020.020.02-19.23%166,564
Dec 29, 20250.030.030.030.030.03-10.34%170,366
Dec 26, 20250.020.030.020.030.0311.54%139,877
Dec 24, 20250.030.030.020.030.03-15.58%244,327
Dec 23, 20250.030.030.030.030.031.65%46,934
Dec 22, 20250.030.030.030.030.03-0.66%63,323
Dec 19, 20250.030.030.030.030.03-9.50%3,149,986
Dec 18, 20250.030.030.030.030.0312.33%319,744
Dec 17, 20250.030.030.030.030.035.26%894,955
Dec 16, 20250.030.030.020.030.0326.11%270,347
Dec 15, 20250.030.030.020.020.02-5.83%123,141
Dec 12, 20250.020.040.020.020.0237.93%544,490
Dec 11, 20250.030.030.020.020.02-8.90%812,990
Dec 10, 20250.020.030.020.020.024.95%2,651,689
Dec 9, 20250.020.020.020.020.02-3.19%29,449
Dec 8, 20250.020.020.020.020.02-17,770
Dec 5, 20250.020.020.020.020.0217.50%77,021
Dec 4, 20250.020.020.020.020.02-11.11%130,808
Dec 3, 20250.020.020.020.020.02-713,356
Dec 2, 20250.020.020.020.020.023.45%176,555
Dec 1, 20250.020.020.020.020.024.19%23,831
Nov 28, 20250.020.020.010.020.0211.33%299,855
Nov 26, 20250.020.020.010.020.02-0.66%655,100
Nov 25, 20250.020.020.020.020.02-614,003
Nov 24, 20250.020.020.020.020.020.67%909,665
Nov 21, 20250.020.020.020.020.02-0.66%208,868
Nov 20, 20250.020.020.020.020.02-11.18%767,891
Nov 19, 20250.020.020.020.020.028.28%309,603
Nov 18, 20250.010.020.010.020.02-2.48%235,411
Nov 17, 20250.010.020.010.020.028.05%470,244
Nov 14, 20250.020.020.010.010.013.47%516,413
Nov 13, 20250.020.020.010.010.01-4.00%1,644,217
Nov 12, 20250.020.020.010.020.027.14%3,714,892
Nov 11, 20250.020.020.010.010.01-10.26%1,491,377
Nov 10, 20250.010.020.010.020.0230.00%594,403
Nov 7, 20250.010.010.010.010.0114.29%1,286,985
Nov 6, 20250.020.020.010.010.01-30.00%5,648,617
Nov 5, 20250.010.020.010.020.0229.31%972,690
Nov 4, 20250.010.010.010.010.01-10.77%4,381,451
Nov 3, 20250.010.020.010.010.0116.07%2,283,668
Oct 31, 20250.020.020.010.010.01-20.57%2,759,072
Oct 30, 20250.020.020.010.010.01-26.56%821,765
Oct 29, 20250.020.020.020.020.0212.94%735,588
Oct 28, 20250.020.020.020.020.02-9.57%1,288,949
Oct 27, 20250.020.020.020.020.02-11.74%1,044,783
Oct 24, 20250.020.020.020.020.024.93%541,272
Oct 23, 20250.030.030.020.020.02-29.51%346,083
Oct 22, 20250.030.030.030.030.03-11.11%117,937
Oct 21, 20250.020.040.020.030.0358.05%3,026,290
Oct 20, 20250.020.020.020.020.0211.41%55,326
Oct 17, 20250.020.020.020.020.0213.58%195,427
Oct 16, 20250.020.020.020.020.02-10.00%1,629,572
Oct 15, 20250.030.030.020.020.02-39.39%816,968
Oct 14, 20250.020.030.020.030.0350.00%288,902
Oct 13, 20250.020.020.020.020.023.13%420,628