One World Hldgs Inc Historical Stock Prices

OWOO 
$0.0024
*  
-0.0002
-7.69 %
Get OWOO Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading OWOO now


Community Rating:
View:    OWOO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 0.0024 0.0022 0.0024 1,051,800
05/23/2016 0.0023 0.0026 0.002 0.0021 963,502
05/20/2016 0.0025 0.0026 0.0019 0.0026 4,032,958
05/19/2016 0.0026 0.0026 0.0022 0.0024 1,017,363
05/18/2016 0.0024 0.0026 0.0018 0.0026 2,778,500
05/17/2016 0.0024 0.003 0.0019 0.0028 6,143,955
05/16/2016 0.003 0.003 0.0021 0.0024 1,737,883
05/13/2016 0.0023 0.0028 0.0023 0.0028 1,190,218
05/12/2016 0.0027 0.003 0.0021 0.0023 2,629,674
05/11/2016 0.0029 0.003 0.0027 0.0027 1,663,872
05/10/2016 0.0029 0.0031 0.0027 0.0031 1,109,815
05/09/2016 0.003 0.003 0.0027 0.0029 384,475
05/06/2016 0.0031 0.0031 0.0027 0.003 2,381,484
05/05/2016 0.0031 0.0031 0.0029 0.003 609,768
05/04/2016 0.003 0.0034 0.0028 0.003 2,916,231
05/03/2016 0.0033 0.0035 0.003 0.0034 2,177,345
05/02/2016 0.0035 0.0037 0.0029 0.0037 1,900,326
04/29/2016 0.0039 0.004 0.0027 0.0039 4,362,296
04/28/2016 0.0042 0.0042 0.0029 0.0038 9,768,726
04/27/2016 0.0039 0.005 0.0035 0.004 16,974,700
04/26/2016 0.0034 0.004 0.003 0.0039 2,269,383
04/25/2016 0.0034 0.0034 0.0026 0.0034 4,737,300
04/22/2016 0.0025 0.0031 0.0025 0.0031 3,711,336
04/21/2016 0.0026 0.003 0.0025 0.003 2,524,250
04/20/2016 0.0027 0.0028 0.0025 0.0028 566,000
04/19/2016 0.0029 0.003 0.002 0.0026 3,300,996
04/18/2016 0.0024 0.003 0.0024 0.0028 980,048
04/15/2016 0.0025 0.0025 0.0018 0.0024 6,412,098
04/14/2016 0.0027 0.0027 0.0024 0.0024 61,626
04/13/2016 0.0024 0.0025 0.0024 0.0025 811,514
04/12/2016 0.0027 0.0029 0.0025 0.0025 1,393,928
04/11/2016 0.0024 0.0028 0.0024 0.0028 238,000
04/08/2016 0.0023 0.0024 0.0023 0.0024 137,902
04/07/2016 0.0023 0.0027 0.0022 0.0027 1,406,322
04/06/2016 0.0022 0.0022 0.0022 0.0022 00
04/05/2016 0.0025 0.0025 0.0022 0.0022 2,272,076
04/04/2016 0.0027 0.0027 0.0026 0.0026 958,000
04/01/2016 0.0027 0.0028 0.0027 0.0028 22,000
03/31/2016 0.0024 0.0028 0.0024 0.0025 2,240,370
03/30/2016 0.0025 0.0025 0.0024 0.0025 1,043,378
03/29/2016 0.0024 0.0025 0.0022 0.0024 7,639,522
03/28/2016 0.0025 0.0025 0.0023 0.0023 773,583
03/24/2016 0.0025 0.0025 0.0022 0.0022 246,766
03/23/2016 0.0024 0.0025 0.0022 0.0025 1,919,765
03/22/2016 0.0025 0.0025 0.0021 0.0024 7,693,479
03/21/2016 0.0025 0.0025 0.0021 0.0025 888,100
03/18/2016 0.0029 0.0029 0.0025 0.0025 1,301,090
03/17/2016 0.0027 0.0029 0.0027 0.0029 1,270,226
03/16/2016 0.0029 0.0033 0.0026 0.0027 1,860,959
03/15/2016 0.0029 0.0032 0.0024 0.0026 7,945,931
03/14/2016 0.0032 0.0035 0.0029 0.0032 2,965,000
03/11/2016 0.0036 0.0036 0.0034 0.0034 420,211
03/10/2016 0.0032 0.0037 0.0032 0.0037 605,922
03/09/2016 0.0038 0.0038 0.0031 0.0038 3,028,508
03/08/2016 0.0033 0.0038 0.0033 0.0036 49,268
03/07/2016 0.004 0.004 0.0035 0.0035 2,429,748
03/04/2016 0.0038 0.0041 0.0036 0.0038 804,863
03/03/2016 0.004 0.0041 0.0038 0.0038 1,790,206
03/02/2016 0.0041 0.0043 0.0037 0.0042 1,865,014
03/01/2016 0.0041 0.0042 0.0038 0.0042 1,480,964
02/29/2016 0.0037 0.0044 0.0035 0.0041 2,017,184
02/26/2016 0.0036 0.0049 0.0036 0.0042 7,331,543
02/25/2016 0.0034 0.0036 0.0029 0.0036 4,887,775
02/24/2016 0.0035 0.0035 0.003 0.0032 4,339,487
02/23/2016 0.0034 0.0037 0.0033 0.0034 745,600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?