U.S. markets closed

OWC Pharmaceutical Research Corp. (OWCP)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0088-0.0000 (-0.56%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20200.00880.00890.00860.00880.0088602,736
Sep 17, 20200.00930.00930.00860.00890.0089440,760
Sep 16, 20200.00910.00930.00890.00930.0093307,579
Sep 15, 20200.00900.00940.00880.00930.00931,300,225
Sep 14, 20200.00950.00950.00850.00900.00901,789,592
Sep 11, 20200.00940.00940.00820.00910.00911,566,886
Sep 10, 20200.00830.00940.00830.00900.00903,364,400
Sep 09, 20200.00950.00950.00830.00880.00881,975,866
Sep 08, 20200.00850.01000.00800.00950.00952,365,198
Sep 04, 20200.00950.00950.00860.00880.00881,130,804
Sep 03, 20200.00950.00990.00820.00920.00921,306,480
Sep 02, 20200.00960.01000.00860.00890.00894,471,126
Sep 01, 20200.00860.01000.00860.00980.00984,224,029
Aug 31, 20200.00750.00880.00750.00880.00885,744,791
Aug 28, 20200.00720.00800.00720.00790.00794,614,262
Aug 27, 20200.00770.00790.00730.00750.00752,130,433
Aug 26, 20200.00800.00820.00750.00790.00792,496,074
Aug 25, 20200.00880.00880.00750.00820.00826,276,865
Aug 24, 20200.00870.00870.00800.00840.00843,185,280
Aug 21, 20200.00840.00880.00800.00870.00871,521,354
Aug 20, 20200.00800.00890.00760.00840.00844,105,736
Aug 19, 20200.00840.00880.00770.00840.00842,394,923
Aug 18, 20200.00810.00870.00810.00850.00852,708,888
Aug 17, 20200.00880.00880.00810.00840.00841,267,550
Aug 14, 20200.00810.00890.00810.00880.00881,091,748
Aug 13, 20200.00710.00900.00710.00850.00852,649,602
Aug 12, 20200.00890.00900.00810.00900.00905,264,467
Aug 11, 20200.00880.00900.00860.00880.00882,954,924
Aug 10, 20200.00950.00950.00860.00920.00921,724,378
Aug 07, 20200.00900.00970.00850.00930.00932,522,588
Aug 06, 20200.00900.00970.00850.00920.00922,525,469
Aug 05, 20200.00890.00900.00830.00870.00873,886,792
Aug 04, 20200.00870.00950.00850.00880.00882,963,906
Aug 03, 20200.00990.01000.00810.00890.00896,956,158
Jul 31, 20200.01020.01020.00900.00990.00992,662,081
Jul 30, 20200.01020.01020.00920.00950.00954,739,865
Jul 29, 20200.01000.01050.00950.01040.01044,519,826
Jul 28, 20200.00960.01000.00940.01000.01002,319,658
Jul 27, 20200.01050.01050.00950.00980.00984,294,917
Jul 24, 20200.01030.01050.00950.01050.01053,106,254
Jul 23, 20200.00950.01250.00920.01070.010713,213,580
Jul 22, 20200.01000.01020.00960.00990.0099942,987
Jul 21, 20200.00970.01030.00940.00950.00953,476,215
Jul 20, 20200.00990.01030.00950.00980.00981,928,955
Jul 17, 20200.00960.01050.00950.01010.01011,541,237
Jul 16, 20200.01100.01130.00930.01010.01012,685,205
Jul 15, 20200.01070.01080.00940.01060.01067,373,176
Jul 14, 20200.01020.01040.00930.00990.00999,738,656
Jul 13, 20200.01040.01090.00960.01050.01054,224,085
Jul 10, 20200.01070.01070.00930.01040.01047,243,687
Jul 09, 20200.01260.01260.01040.01060.01065,634,361
Jul 08, 20200.01250.01260.01080.01210.01212,305,449
Jul 07, 20200.01250.01270.01130.01200.01204,233,377
Jul 06, 20200.01120.01290.01120.01240.01242,803,021
Jul 02, 20200.01210.01290.01110.01230.01235,010,727
Jul 01, 20200.01100.01220.01080.01200.01203,530,652
Jun 30, 20200.01350.01370.01070.01110.01113,632,557
Jun 29, 20200.01010.01190.01010.01100.01104,105,920
Jun 26, 20200.01160.01200.01010.01100.01104,811,617
Jun 25, 20200.01110.01240.01010.01180.01185,574,943
Jun 24, 20200.01150.01450.01140.01160.011610,354,782
Jun 23, 20200.01290.01290.01010.01150.01158,677,670
Jun 22, 20200.01270.01380.01100.01290.01295,446,744
Jun 19, 20200.00900.01280.00900.01280.01284,235,385
Jun 18, 20200.01350.01460.01000.01090.010917,369,366
Jun 17, 20200.01120.01740.01030.01300.013067,350,767
Jun 16, 20200.00940.01040.00910.01040.01045,851,673
Jun 15, 20200.00960.00970.00900.00910.00912,170,378
Jun 12, 20200.00930.00950.00900.00940.00942,068,771
Jun 11, 20200.00980.00980.00910.00910.00913,189,305
Jun 10, 20200.00980.00980.00920.00970.00972,161,941
Jun 09, 20200.00930.01020.00920.00980.00984,260,944
Jun 08, 20200.01000.01000.00900.00980.00983,491,393
Jun 05, 20200.00970.01000.00900.00940.00946,789,354
Jun 04, 20200.01020.01040.00930.00930.00935,786,152
Jun 03, 20200.00930.01040.00930.01000.01004,444,861
Jun 02, 20200.01000.01020.00940.00990.00994,240,584
Jun 01, 20200.01060.01070.00920.01000.01008,744,178
May 29, 20200.01100.01120.00980.01050.01059,998,701
May 28, 20200.01100.01130.01020.01030.01039,853,508
May 27, 20200.01150.01150.01000.01100.011010,930,928
May 26, 20200.01100.01150.00960.01020.01029,836,008
May 22, 20200.01000.01140.00930.01100.011018,567,329
May 21, 20200.01040.01130.00920.01000.010011,134,282
May 20, 20200.00950.01170.00870.01040.010422,504,258
May 19, 20200.00850.01050.00800.00980.009817,598,389
May 18, 20200.00820.00900.00810.00850.00855,618,683
May 15, 20200.00900.00900.00800.00850.00855,846,678
May 14, 20200.00900.00900.00810.00880.00883,568,634
May 13, 20200.00900.00940.00830.00860.00865,160,430
May 12, 20200.00940.00940.00830.00900.00908,872,565
May 11, 20200.00990.01000.00880.00940.00947,111,695
May 08, 20200.01010.01010.00900.00990.009913,157,924
May 07, 20200.00980.01090.00950.00980.00986,933,673
May 06, 20200.00980.01050.00980.01020.01026,420,217
May 05, 20200.01030.01240.00970.00980.009821,042,441
May 04, 20200.01040.01100.00960.01000.01004,266,763
May 01, 20200.00940.01050.00940.01030.01035,177,495
Apr 30, 20200.00980.01090.00910.00960.009610,084,135
Apr 29, 20200.01250.01310.00970.01030.010315,755,724
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...