One World Universe Inc. (OWUV)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.0086

+0.0012

(+19.35%)

As of 09:43AM EST. Market open.

Advertisement

Time Period:

Nov 18, 2023 - Nov 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 18, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	60,000
Nov 15, 2024	0.0066	0.0086	0.0066	0.0080	0.0080	198,618
Nov 14, 2024	0.0066	0.0074	0.0066	0.0070	0.0070	598,716
Nov 13, 2024	0.0067	0.0067	0.0066	0.0066	0.0066	221,763
Nov 12, 2024	0.0078	0.0078	0.0067	0.0078	0.0078	12,500
Nov 11, 2024	0.0066	0.0078	0.0066	0.0066	0.0066	34,390
Nov 08, 2024	0.0072	0.0072	0.0066	0.0066	0.0066	39,997
Nov 07, 2024	0.0066	0.0072	0.0066	0.0066	0.0066	9,512
Nov 06, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	5,507
Nov 05, 2024	0.0066	0.0070	0.0066	0.0066	0.0066	140,030
Nov 04, 2024	0.0072	0.0072	0.0070	0.0070	0.0070	24,000
Nov 01, 2024	0.0066	0.0074	0.0066	0.0074	0.0074	120,500
Oct 31, 2024	0.0071	0.0077	0.0071	0.0076	0.0076	104,112
Oct 30, 2024	0.0078	0.0078	0.0071	0.0071	0.0071	212,804
Oct 29, 2024	0.0071	0.0088	0.0071	0.0081	0.0081	692,548
Oct 28, 2024	0.0072	0.0095	0.0072	0.0080	0.0080	83,146
Oct 25, 2024	0.0072	0.0077	0.0072	0.0077	0.0077	36,728
Oct 24, 2024	0.0080	0.0085	0.0077	0.0077	0.0077	479,346
Oct 23, 2024	0.0055	0.0084	0.0055	0.0084	0.0084	177,768
Oct 22, 2024	0.0075	0.0075	0.0060	0.0060	0.0060	56,000
Oct 21, 2024	0.0062	0.0075	0.0058	0.0075	0.0075	60,500
Oct 18, 2024	0.0082	0.0082	0.0058	0.0080	0.0080	104,250
Oct 17, 2024	0.0060	0.0080	0.0059	0.0080	0.0080	185,123
Oct 16, 2024	0.0070	0.0078	0.0057	0.0057	0.0057	11,513
Oct 15, 2024	0.0071	0.0071	0.0055	0.0064	0.0064	313,107
Oct 14, 2024	0.0062	0.0062	0.0061	0.0062	0.0062	435,010
Oct 11, 2024	0.0072	0.0084	0.0069	0.0076	0.0076	136,845
Oct 10, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	2,600
Oct 09, 2024	0.0064	0.0074	0.0061	0.0061	0.0061	80,450
Oct 08, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	60,000
Oct 07, 2024	0.0064	0.0071	0.0064	0.0065	0.0065	4,950
Oct 04, 2024	0.0061	0.0084	0.0061	0.0063	0.0063	76,320
Oct 03, 2024	0.0061	0.0066	0.0061	0.0066	0.0066	21,500
Oct 02, 2024	0.0061	0.0061	0.0060	0.0060	0.0060	23,740
Oct 01, 2024	0.0070	0.0070	0.0060	0.0061	0.0061	14,600
Sep 30, 2024	0.0060	0.0076	0.0060	0.0076	0.0076	19,300
Sep 27, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	9,467
Sep 26, 2024	0.0060	0.0069	0.0060	0.0060	0.0060	7,200
Sep 25, 2024	0.0070	0.0086	0.0060	0.0060	0.0060	150,859
Sep 24, 2024	0.0066	0.0066	0.0054	0.0054	0.0054	27,500
Sep 23, 2024	0.0076	0.0084	0.0070	0.0070	0.0070	24,500
Sep 20, 2024	0.0065	0.0065	0.0056	0.0056	0.0056	3,000
Sep 19, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	2,000
Sep 18, 2024	0.0055	0.0067	0.0055	0.0067	0.0067	56,456
Sep 17, 2024	0.0074	0.0074	0.0060	0.0060	0.0060	71,112
Sep 16, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	3,000
Sep 13, 2024	0.0080	0.0089	0.0080	0.0088	0.0088	136,775
Sep 12, 2024	0.0070	0.0077	0.0070	0.0073	0.0073	1,925
Sep 11, 2024	0.0065	0.0083	0.0065	0.0083	0.0083	135,813
Sep 10, 2024	0.0069	0.0069	0.0060	0.0068	0.0068	2,650
Sep 09, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	100
Sep 06, 2024	0.0060	0.0069	0.0060	0.0069	0.0069	6,850
Sep 05, 2024	0.0069	0.0072	0.0065	0.0069	0.0069	478,975
Sep 04, 2024	0.0065	0.0066	0.0060	0.0060	0.0060	29,400
Sep 03, 2024	0.0068	0.0069	0.0068	0.0069	0.0069	31,000
Aug 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,000
Aug 28, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	180
Aug 27, 2024	0.0055	0.0061	0.0055	0.0061	0.0061	7,860
Aug 26, 2024	0.0069	0.0069	0.0060	0.0060	0.0060	65,000
Aug 23, 2024	0.0060	0.0068	0.0060	0.0065	0.0065	78,300
Aug 22, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Aug 21, 2024	0.0052	0.0057	0.0052	0.0055	0.0055	15,300
Aug 20, 2024	0.0052	0.0068	0.0052	0.0060	0.0060	20,000
Aug 19, 2024	0.0052	0.0060	0.0052	0.0060	0.0060	41,525
Aug 16, 2024	0.0060	0.0060	0.0052	0.0052	0.0052	156,317
Aug 15, 2024	0.0062	0.0062	0.0052	0.0052	0.0052	51,000
Aug 14, 2024	0.0063	0.0063	0.0060	0.0063	0.0063	16,300
Aug 13, 2024	0.0060	0.0064	0.0060	0.0064	0.0064	30,000
Aug 12, 2024	0.0063	0.0069	0.0063	0.0069	0.0069	63,237
Aug 09, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
Aug 08, 2024	0.0056	0.0056	0.0051	0.0051	0.0051	3,001
Aug 07, 2024	0.0050	0.0067	0.0050	0.0056	0.0056	46,489
Aug 06, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Aug 05, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Aug 02, 2024	0.0056	0.0069	0.0052	0.0069	0.0069	193,200
Aug 01, 2024	0.0056	0.0063	0.0056	0.0056	0.0056	25,660
Jul 31, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jul 30, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	3,803
Jul 29, 2024	0.0062	0.0073	0.0052	0.0052	0.0052	861,343
Jul 26, 2024	0.0068	0.0069	0.0062	0.0062	0.0062	73,244
Jul 25, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Jul 24, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Jul 23, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Jul 22, 2024	0.0076	0.0077	0.0064	0.0064	0.0064	48,879
Jul 19, 2024	0.0064	0.0072	0.0064	0.0071	0.0071	6,647
Jul 18, 2024	0.0072	0.0072	0.0066	0.0067	0.0067	189,290
Jul 17, 2024	0.0068	0.0068	0.0063	0.0064	0.0064	348,872
Jul 16, 2024	0.0068	0.0078	0.0068	0.0071	0.0071	718,622
Jul 15, 2024	0.0078	0.0078	0.0065	0.0065	0.0065	86,598
Jul 12, 2024	0.0089	0.0089	0.0070	0.0078	0.0078	34,480
Jul 11, 2024	0.0079	0.0082	0.0075	0.0075	0.0075	109,998
Jul 10, 2024	0.0070	0.0085	0.0064	0.0070	0.0070	371,434
Jul 09, 2024	0.0064	0.0082	0.0064	0.0082	0.0082	489,300
Jul 08, 2024	0.0063	0.0068	0.0063	0.0063	0.0063	182,440
Jul 05, 2024	0.0068	0.0068	0.0063	0.0063	0.0063	72,650
Jul 03, 2024	0.0068	0.0068	0.0067	0.0067	0.0067	13,549
Jul 02, 2024	0.0070	0.0070	0.0067	0.0068	0.0068	45,145
Jul 01, 2024	0.0066	0.0068	0.0066	0.0068	0.0068	7,824
Jun 28, 2024	0.0067	0.0067	0.0067	0.0067	0.0067	13,377
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,874.74+4.12(+0.07%)

Dow 3043,386.05-58.94(-0.14%)

Nasdaq18,711.51+31.38(+0.17%)

Russell 20002,307.63+3.80(+0.16%)

Crude Oil68.10+1.08(+1.61%)

Gold2,610.60+40.50(+1.58%)

One World Universe Inc. (OWUV)

S&P 500
5,874.74
+4.12(+0.07%)

Dow 30
43,386.05
-58.94(-0.14%)

Nasdaq
18,711.51
+31.38(+0.17%)

Russell 2000
2,307.63
+3.80(+0.16%)

Crude Oil
68.10
+1.08(+1.61%)

Gold
2,610.60
+40.50(+1.58%)