Historical Stock Prices

OWOO 
$0.0013
*  
-0.0003
-18.75 %
Get OWOO Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading OWOO now


Community Rating:
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 0.0016 0.0016 0.0013 0.0013 250,500
12/24/2014 0.0016 0.0016 0.0016 0.0016 776,250
12/23/2014 0.0016 0.0019 0.0016 0.0019 1,350,500
12/22/2014 0.0022 0.0022 0.0011 0.0015 4,297,030
12/19/2014 0.0022 0.0026 0.0021 0.0023 1,304,941
12/18/2014 0.0025 0.0028 0.002 0.0024 2,682,455
12/17/2014 0.0036 0.004 0.0022 0.0025 4,725,395
12/16/2014 0.0031 0.0056 0.0025 0.0035 26,939,450
12/15/2014 0.0029 0.0031 0.0025 0.0031 827,321
12/12/2014 0.0025 0.003 0.0025 0.0028 1,628,901
12/11/2014 0.0026 0.0026 0.0021 0.0022 2,631,732
12/10/2014 0.0028 0.003 0.0025 0.0025 919,002
12/09/2014 0.0027 0.003 0.0025 0.0028 1,994,579
12/08/2014 0.003 0.003 0.0026 0.0029 1,732,667
12/05/2014 0.003 0.0031 0.0025 0.003 2,115,763
12/04/2014 0.0029 0.003 0.0023 0.003 7,173,728
12/03/2014 0.0027 0.003 0.0021 0.003 9,951,266
12/02/2014 0.0028 0.0028 0.0024 0.0027 1,602,002
12/01/2014 0.003 0.003 0.0026 0.003 3,965,072
11/28/2014 0.0027 0.0029 0.0026 0.0029 860,000
11/26/2014 0.0029 0.003 0.0026 0.0026 11,497,530
11/25/2014 0.0033 0.0033 0.0028 0.0028 10,325,620
11/24/2014 0.0027 0.0035 0.0027 0.0035 3,085,704
11/21/2014 0.0035 0.0035 0.0023 0.0025 3,742,108
11/20/2014 0.0037 0.0037 0.0035 0.0035 746,983
11/19/2014 0.0032 0.0037 0.0032 0.0037 199,263
11/18/2014 0.003 0.0032 0.003 0.0032 1,296,000
11/17/2014 0.004 0.0041 0.0021 0.0021 4,151,116
11/14/2014 0.0043 0.005 0.004 0.0045 980,979
11/13/2014 0.0055 0.007 0.0041 0.0053 6,823,202
11/12/2014 0.0067 0.009 0.0046 0.006 10,784,370
11/11/2014 0.005 0.0069 0.005 0.006 3,413,267
11/10/2014 0.005 0.0063 0.0045 0.006 874,610
11/07/2014 0.0041 0.0052 0.004 0.005 1,273,296
11/06/2014 0.0045 0.0055 0.0041 0.0053 4,016,570
11/05/2014 0.0074 0.0074 0.0039 0.0044 16,202,000
11/04/2014 0.0075 0.0075 0.0064 0.0074 723,766
11/03/2014 0.0079 0.0085 0.0079 0.008 540,000
10/31/2014 0.0079 0.008 0.0071 0.0075 1,210,000
10/30/2014 0.0081 0.01 0.007 0.0079 3,699,000
10/29/2014 0.007 0.01 0.0069 0.0082 1,592,879
10/28/2014 0.0081 0.0082 0.0065 0.0075 2,572,757
10/27/2014 0.0082 0.0085 0.0071 0.0082 2,502,440
10/24/2014 0.0065 0.0091 0.0065 0.008 4,360,645
10/23/2014 0.0074 0.009 0.006 0.0068 1,958,492
10/22/2014 0.0111 0.0148 0.0075 0.009 1,130,781
10/21/2014 0.0135 0.0135 0.0125 0.0135 715,133
10/20/2014 0.012 0.0145 0.012 0.012 871,687
10/17/2014 0.006 0.012 0.0039 0.011 469,567
10/16/2014 0.004 0.005 0.004 0.0045 980,000
10/15/2014 0.0073 0.0073 0.0033 0.0035 1,049,079
10/14/2014 0.0073 0.0073 0.0051 0.0051 93,000
10/13/2014 0.015 0.015 0.0072 0.0072 643,750
10/10/2014 0.015 0.015 0.011 0.0124 435,400
10/09/2014 0.0072 0.0115 0.0072 0.0115 313,396
10/08/2014 0.0072 0.0072 0.0072 0.0072 60,000
10/07/2014 0.0062 0.0077 0.0062 0.0077 314,500
10/06/2014 0.007 0.008 0.0059 0.0069 1,588,614
10/03/2014 0.0095 0.0095 0.006 0.007 3,624,516
10/02/2014 0.015 0.015 0.0095 0.0095 832,124
10/01/2014 0.017 0.0188 0.015 0.015 699,686
09/30/2014 0.0165 0.019 0.0151 0.0189 425,000
09/29/2014 0.018 0.02 0.018 0.0189 249,270
09/26/2014 0.01 0.022 0.01 0.0199 387,666
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?