OWCP - OWC Pharmaceutical Research Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.00810.00850.00740.00830.0083997,302
Aug 20, 20190.00740.00840.00740.00810.00811,219,780
Aug 19, 20190.00860.00900.00740.00800.00802,762,040
Aug 16, 20190.00910.00920.00830.00860.00861,081,248
Aug 15, 20190.01100.01100.00850.00900.00905,212,227
Aug 14, 20190.01090.01190.01010.01100.01104,007,936
Aug 13, 20190.01190.01190.01070.01190.01191,038,440
Aug 12, 20190.01150.01190.01040.01190.0119498,543
Aug 09, 20190.01090.01180.01040.01130.01131,049,640
Aug 08, 20190.01090.01180.01060.01150.0115453,540
Aug 07, 20190.01090.01150.01040.01100.01102,025,983
Aug 06, 20190.01150.01320.01040.01060.01061,984,668
Aug 05, 20190.01180.01300.01040.01100.01103,116,477
Aug 02, 20190.01030.01090.01010.01030.01032,342,821
Aug 01, 20190.01070.01140.01030.01030.0103640,013
Jul 31, 20190.01100.01150.01010.01150.01151,065,530
Jul 30, 20190.01240.01250.01000.01100.01102,596,550
Jul 29, 20190.01250.01280.01220.01220.0122377,848
Jul 26, 20190.01200.01260.01200.01220.0122819,618
Jul 25, 20190.01190.01280.01050.01200.01201,553,834
Jul 24, 20190.01220.01220.01050.01180.0118958,392
Jul 23, 20190.01380.01380.01050.01150.0115769,195
Jul 22, 20190.01040.01200.01040.01200.01201,043,198
Jul 19, 20190.01200.01290.01010.01080.01082,758,208
Jul 18, 20190.01090.01330.01090.01250.01251,639,147
Jul 17, 20190.01260.01260.01060.01140.0114984,663
Jul 16, 20190.01100.01210.01100.01190.01192,827,989
Jul 15, 20190.01200.01240.01100.01210.01211,003,336
Jul 12, 20190.01210.01310.01100.01200.01201,441,776
Jul 11, 20190.01320.01350.01150.01290.01292,533,152
Jul 10, 20190.01390.01390.01300.01370.01372,344,653
Jul 09, 20190.01530.01650.01400.01490.01491,288,432
Jul 08, 20190.01600.01650.01380.01650.0165558,790
Jul 05, 20190.01790.01790.01320.01560.01561,877,707
Jul 03, 20190.01320.01500.01320.01500.0150949,420
Jul 02, 20190.01700.01730.01400.01400.01401,457,092
Jul 01, 20190.01790.01790.01610.01660.0166639,343
Jun 28, 20190.01600.01650.01510.01620.0162330,640
Jun 27, 20190.01390.01650.01390.01550.0155720,826
Jun 26, 20190.01520.01700.01480.01590.01591,668,890
Jun 25, 20190.01900.02000.01450.01700.01702,006,175
Jun 24, 20190.01350.01950.01350.01920.01927,132,783
Jun 21, 20190.01300.01480.01300.01430.0143670,231
Jun 20, 20190.01350.01450.01330.01330.01331,119,981
Jun 19, 20190.01400.01400.01320.01320.0132645,956
Jun 18, 20190.01540.01540.01200.01400.01401,567,878
Jun 17, 20190.01560.01560.01400.01470.0147940,047
Jun 14, 20190.01600.01700.01500.01560.01561,080,330
Jun 13, 20190.01680.01700.01500.01600.01601,096,573
Jun 12, 20190.01700.01740.01540.01690.01691,081,406
Jun 11, 20190.01690.01700.01650.01660.01661,524,145
Jun 10, 2019------
Jun 07, 20190.01750.01760.01700.01720.0172511,691
Jun 06, 20190.01800.01800.01690.01700.0170724,574
Jun 05, 20190.02000.02000.01700.01700.01701,765,171
Jun 04, 20190.02200.02200.01700.01800.01801,811,184
Jun 03, 20190.01920.01920.01760.01890.01892,043,164
May 31, 20190.02100.02100.01810.01920.0192436,036
May 30, 20190.02050.02100.01900.02030.02031,055,818
May 29, 20190.02360.02450.01900.02090.02091,151,981
May 28, 20190.02570.02570.02200.02250.02251,218,400
May 24, 20190.02990.02990.02500.02500.02502,113,705
May 23, 20190.02940.03250.02510.02800.02803,006,772
May 22, 20190.02040.03320.02040.03190.03195,623,020
May 21, 20190.02550.02550.01900.02190.02192,792,602
May 20, 20190.02000.02000.01840.01910.0191943,012
May 17, 20190.01650.01800.01650.01800.01801,230,497
May 16, 20190.01790.01790.01650.01660.0166391,475
May 15, 20190.01720.01750.01640.01750.0175702,359
May 14, 20190.01820.01820.01600.01740.01741,104,812
May 13, 20190.01800.01880.01660.01770.01771,036,383
May 10, 20190.01950.01950.01730.01730.01731,172,004
May 09, 20190.02050.02050.01890.01900.0190404,637
May 08, 20190.02020.02100.02000.02000.0200548,990
May 07, 20190.02200.02200.02000.02040.0204575,564
May 06, 20190.02430.02430.01900.02000.0200572,047
May 03, 20190.01990.01990.01860.01970.0197845,171
May 02, 20190.02000.02090.01810.01990.01991,067,145
May 01, 20190.02200.02200.01670.02010.02011,608,344
Apr 30, 20190.02410.02500.02100.02150.0215432,744
Apr 29, 20190.02180.02450.02020.02370.0237484,311
Apr 26, 20190.02500.02500.02100.02350.02351,331,237
Apr 25, 20190.02080.02450.02010.02450.02451,267,964
Apr 24, 20190.02270.02360.02010.02100.02102,481,664
Apr 23, 20190.02380.02480.02310.02340.0234853,607
Apr 22, 20190.02850.02850.02360.02380.0238499,887
Apr 18, 20190.03000.03000.02350.02500.02501,097,876
Apr 17, 20190.02150.02610.02150.02550.0255899,650
Apr 16, 20190.02450.02950.02100.02340.02341,319,705
Apr 15, 20190.02100.02950.02100.02400.0240820,421
Apr 12, 20190.03550.03550.02100.02490.0249824,249
Apr 11, 20190.02650.02650.02300.02500.02502,042,989
Apr 10, 20190.02800.03100.02410.02650.02651,543,520
Apr 09, 20190.03300.03300.02580.02800.02801,093,991
Apr 08, 20190.03000.03000.02580.03000.0300612,743
Apr 05, 20190.03240.03300.02970.03100.0310601,356
Apr 04, 20190.03110.03450.02900.03000.03001,303,783
Apr 03, 20190.03500.03850.03100.03100.0310767,880
Apr 02, 20190.03750.03750.03000.03420.0342372,657
Apr 01, 20190.03250.03730.03200.03490.0349395,903
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...