OWPC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.065 | 0.0074 | 12.85% | 0.06 | 0.0689 | 0.0521 | 110,430 |
May 02 2024 | 0.0576 | -0.0024 | -4.00% | 0.0576 | 0.0576 | 0.0576 | 1,002 |
May 01 2024 | 0.06 | 0.004 | 7.14% | 0.06 | 0.06 | 0.06 | 5,400 |
Apr 30 2024 | 0.056 | -0.0051 | -8.35% | 0.061 | 0.0689 | 0.0511 | 115,142 |
Apr 29 2024 | 0.0611 | -0.0069 | -10.15% | 0.065 | 0.065 | 0.0611 | 23,300 |
Apr 26 2024 | 0.068 | -0.0017 | -2.44% | 0.065 | 0.0689 | 0.065 | 175,499 |
Apr 25 2024 | 0.0697 | 0.0067 | 10.63% | 0.063 | 0.0697 | 0.063 | 10,220 |
Apr 24 2024 | 0.063 | -0.0067 | -9.61% | 0.0697 | 0.0697 | 0.063 | 1,600 |
Apr 23 2024 | 0.0697 | -0.0002 | -0.29% | 0.063 | 0.071 | 0.063 | 9,910 |
Apr 22 2024 | 0.0699 | 0.00587 | 9.16% | 0.0699 | 0.0699 | 0.0699 | 1,587 |
Apr 19 2024 | 0.064035 | 0.00094 | 1.48% | 0.0724 | 0.0724 | 0.064035 | 7,158 |
Apr 18 2024 | 0.0631 | -0.00558 | -8.12% | 0.0631 | 0.0631 | 0.0631 | 49,101 |
Apr 17 2024 | 0.06868 | 0.00168 | 2.51% | 0.07024 | 0.07024 | 0.067 | 5,126 |
Apr 16 2024 | 0.067 | -0.00536 | -7.41% | 0.0654 | 0.0725 | 0.0654 | 114,700 |
Apr 15 2024 | 0.07236 | -0.00014 | -0.19% | 0.07 | 0.07352 | 0.0654 | 23,855 |
Apr 12 2024 | 0.0725 | 0.0056 | 8.37% | 0.0697 | 0.0725 | 0.0688 | 54,595 |
Apr 11 2024 | 0.0669 | -0.0043 | -6.04% | 0.065 | 0.077 | 0.064 | 169,516 |
Apr 10 2024 | 0.0712 | -0.0028 | -3.78% | 0.07 | 0.0712 | 0.062 | 115,700 |
Apr 09 2024 | 0.074 | 0.009 | 13.85% | 0.07 | 0.074 | 0.0611 | 125,174 |
Apr 08 2024 | 0.065 | -0.003 | -4.41% | 0.07 | 0.07 | 0.062 | 21,600 |
Apr 05 2024 | 0.068 | -0.0083 | -10.88% | 0.0747 | 0.0747 | 0.0545 | 200,709 |
Apr 04 2024 | 0.0763 | 0.00884 | 13.10% | 0.0763 | 0.0763 | 0.0763 | 13,053 |
Apr 03 2024 | 0.06746 | 0.00546 | 8.81% | 0.06746 | 0.06746 | 0.06746 | 2,000 |
Apr 02 2024 | 0.062 | -0.008 | -11.43% | 0.0642 | 0.0785 | 0.062 | 115,480 |
Apr 01 2024 | 0.07 | 0.0053 | 8.19% | 0.0642 | 0.0785 | 0.0642 | 20,245 |
Mar 28 2024 | 0.0647 | 0.0047 | 7.83% | 0.0647 | 0.0647 | 0.06235 | 110,819 |
Mar 27 2024 | 0.06 | 0.0045 | 8.11% | 0.056 | 0.08 | 0.056 | 361,853 |
Mar 26 2024 | 0.0555 | 0.0079 | 16.60% | 0.049 | 0.0555 | 0.0476 | 155,075 |
Mar 25 2024 | 0.0476 | 0.00 | 0.00% | 0.04424 | 0.0476 | 0.04424 | 15,901 |
Mar 22 2024 | 0.0476 | 0.0027 | 6.01% | 0.0449 | 0.0476 | 0.0449 | 13,200 |
Mar 21 2024 | 0.0449 | -0.0011 | -2.39% | 0.0469 | 0.0469 | 0.04445 | 27,194 |
Mar 20 2024 | 0.046 | -0.003 | -6.12% | 0.0535 | 0.0535 | 0.0421 | 515,944 |
Mar 19 2024 | 0.049 | -0.0071 | -12.66% | 0.06045 | 0.06045 | 0.049 | 169,100 |
Mar 18 2024 | 0.0561 | -0.0099 | -15.00% | 0.06443 | 0.068 | 0.055 | 153,754 |
Mar 15 2024 | 0.066 | 0.01 | 17.86% | 0.065 | 0.066 | 0.061 | 89,605 |
Mar 14 2024 | 0.056 | -0.004 | -6.67% | 0.059 | 0.065 | 0.054 | 25,604 |
Mar 13 2024 | 0.06 | 0.003 | 5.26% | 0.0525 | 0.06 | 0.0502 | 197,135 |
Mar 12 2024 | 0.057 | -0.0024 | -4.04% | 0.0594 | 0.0594 | 0.05585 | 3,519 |
Mar 11 2024 | 0.0594 | 0.00358 | 6.40% | 0.05465 | 0.0594 | 0.0523 | 35,083 |
Mar 08 2024 | 0.055825 | 0.00353 | 6.74% | 0.057 | 0.057 | 0.055825 | 4,715 |
Mar 07 2024 | 0.0523 | -0.0037 | -6.61% | 0.05106 | 0.057 | 0.0472 | 58,450 |
Mar 06 2024 | 0.056 | 0.00345 | 6.57% | 0.0592 | 0.0592 | 0.048 | 27,560 |
Mar 05 2024 | 0.05255 | 0.00255 | 5.10% | 0.0528 | 0.0593 | 0.05146 | 11,200 |
Mar 04 2024 | 0.05 | -0.0039 | -7.24% | 0.0539 | 0.06 | 0.0444 | 212,835 |
Mar 01 2024 | 0.0539 | 0.0039 | 7.80% | 0.05195 | 0.0539 | 0.049 | 14,133 |
Feb 29 2024 | 0.05 | 0.0015 | 3.09% | 0.04932 | 0.05195 | 0.0481 | 233,470 |
Feb 28 2024 | 0.0485 | 0.00355 | 7.90% | 0.0478 | 0.0498 | 0.04638 | 344,862 |
Feb 27 2024 | 0.04495 | 0.00295 | 7.02% | 0.04425 | 0.0479 | 0.04425 | 95,102 |
Feb 26 2024 | 0.042 | -0.0022 | -4.98% | 0.0441 | 0.0547 | 0.04 | 153,344 |
Feb 23 2024 | 0.0442 | -0.0053 | -10.71% | 0.0547 | 0.0547 | 0.0442 | 71,206 |
Feb 22 2024 | 0.0495 | -0.0037 | -6.95% | 0.0444 | 0.0547 | 0.0443 | 29,101 |
Feb 21 2024 | 0.0532 | -0.00085 | -1.57% | 0.0549 | 0.0549 | 0.0532 | 66,897 |
Feb 20 2024 | 0.05405 | -0.00045 | -0.83% | 0.0532 | 0.055 | 0.0532 | 32,200 |
Feb 16 2024 | 0.0545 | 0.0043 | 8.57% | 0.052 | 0.0549 | 0.052 | 223,600 |
Feb 15 2024 | 0.0502 | -0.0085 | -14.48% | 0.04906 | 0.05104 | 0.04906 | 6,033 |
Feb 14 2024 | 0.0587 | 0.0087 | 17.40% | 0.05 | 0.06 | 0.04955 | 286,505 |
Feb 13 2024 | 0.05 | 0.0021 | 4.38% | 0.04376 | 0.05 | 0.04376 | 48,689 |
Feb 12 2024 | 0.0479 | 0.0119 | 33.06% | 0.0361 | 0.0479 | 0.0355 | 373,916 |
Feb 09 2024 | 0.036 | -0.0031 | -7.93% | 0.0398 | 0.0398 | 0.035 | 673,949 |
Feb 08 2024 | 0.0391 | -0.00158 | -3.88% | 0.0393 | 0.0394 | 0.0391 | 64,746 |
Feb 07 2024 | 0.04068 | -0.00036 | -0.88% | 0.0396 | 0.042 | 0.0393 | 132,000 |
Feb 06 2024 | 0.04104 | -0.00146 | -3.44% | 0.0396 | 0.04104 | 0.0392 | 87,270 |
Feb 05 2024 | 0.0425 | -0.001 | -2.30% | 0.0418 | 0.0435 | 0.039 | 319,250 |