ONE WORLD HLDGS INC Historical Stock Prices

OWOO 
$0.0038
*  
-0.0002
-5.00 %
Get OWOO Alerts
*Delayed - data as of Aug. 4, 2015  -  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 03-MAY-2015 TO 03-AUG-2015

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  0.0042  0.0035  0.0038 1,179,377
08/03/2015 0.004 0.0043 0.0034 0.0038 2,842,779
07/31/2015 0.0039 0.004 0.0035 0.004 2,902,077
07/30/2015 0.0039 0.0039 0.0034 0.0038 3,576,551
07/29/2015 0.0035 0.0039 0.0034 0.0039 5,653,553
07/28/2015 0.0034 0.0043 0.0034 0.0035 7,417,766
07/27/2015 0.0045 0.0046 0.0033 0.0034 2,408,771
07/24/2015 0.0036 0.0041 0.0033 0.0039 5,728,062
07/23/2015 0.0032 0.0036 0.0032 0.0035 3,400,316
07/22/2015 0.0032 0.0037 0.0028 0.0034 5,226,333
07/21/2015 0.0032 0.0032 0.0027 0.0032 4,311,401
07/20/2015 0.0032 0.0032 0.0027 0.003 7,000,462
07/17/2015 0.0038 0.0038 0.0028 0.0032 5,143,488
07/16/2015 0.0042 0.0042 0.0032 0.0036 7,489,562
07/15/2015 0.005 0.005 0.0037 0.0042 6,003,129
07/14/2015 0.0043 0.0048 0.0037 0.004 8,092,363
07/13/2015 0.0035 0.0042 0.0032 0.0038 6,847,404
07/10/2015 0.004 0.004 0.0031 0.0035 5,803,665
07/09/2015 0.0038 0.0044 0.0033 0.004 11,062,760
07/08/2015 0.0042 0.0044 0.0033 0.0037 14,609,720
07/07/2015 0.0051 0.0051 0.0036 0.0041 14,966,790
07/06/2015 0.0055 0.0057 0.004 0.0043 23,294,580
07/02/2015 0.0067 0.0069 0.0047 0.0055 25,582,010
07/01/2015 0.0085 0.0105 0.0063 0.0064 48,792,970
06/30/2015 0.0075 0.0089 0.0072 0.0083 11,166,690
06/29/2015 0.0075 0.009 0.0066 0.0074 21,918,870
06/26/2015 0.0056 0.0074 0.0056 0.007 9,913,831
06/25/2015 0.0066 0.0067 0.005 0.0056 11,531,100
06/24/2015 0.008 0.008 0.0057 0.0064 21,539,880
06/23/2015 0.0087 0.0097 0.0067 0.0083 56,057,200
06/22/2015 0.0063 0.0088 0.0058 0.0079 49,062,350
06/19/2015 0.0072 0.0079 0.006 0.0064 44,671,610
06/18/2015 0.004 0.0068 0.0028 0.0066 61,157,970
06/17/2015 0.0046 0.0049 0.0029 0.0034 53,296,020
06/16/2015 0.002 0.006 0.0019 0.004 28,377,220
06/15/2015 0.0021 0.0021 0.0017 0.0017 100,100
06/12/2015 0.0022 0.0022 0.0018 0.0021 338,500
06/11/2015 0.0022 0.0022 0.0022 0.0022 00
06/10/2015 0.0021 0.0022 0.0018 0.0022 559,500
06/09/2015 0.0021 0.0022 0.0017 0.0021 544,000
06/08/2015 0.0018 0.0022 0.0018 0.0022 1,435,000
06/05/2015 0.0019 0.0021 0.0018 0.0021 1,476,500
06/04/2015 0.0021 0.0021 0.0017 0.0018 1,537,000
06/03/2015 0.002 0.0021 0.0018 0.0021 811,000
06/02/2015 0.0022 0.0022 0.0017 0.0021 2,845,406
06/01/2015 0.002 0.002 0.0016 0.0019 1,016,100
05/29/2015 0.002 0.0021 0.002 0.0021 1,200,000
05/28/2015 0.0021 0.0022 0.0019 0.002 1,239,668
05/27/2015 0.0021 0.0022 0.0021 0.0021 1,917,600
05/26/2015 0.0021 0.0023 0.002 0.002 3,913,724
05/22/2015 0.0022 0.0022 0.0021 0.0022 1,089,296
05/21/2015 0.0026 0.0026 0.0021 0.0022 3,089,804
05/20/2015 0.0028 0.0028 0.0022 0.0028 2,344,553
05/19/2015 0.0029 0.0032 0.0027 0.0027 3,790,973
05/18/2015 0.0034 0.0034 0.0028 0.003 3,673,800
05/15/2015 0.0033 0.0034 0.003 0.0032 3,298,337
05/14/2015 0.0029 0.0035 0.0025 0.0035 5,466,534
05/13/2015 0.0031 0.0032 0.0027 0.0032 4,502,668
05/12/2015 0.0033 0.0033 0.0027 0.0032 3,059,000
05/11/2015 0.003 0.0034 0.0027 0.0033 5,713,668
05/08/2015 0.0025 0.0034 0.0025 0.0031 1,534,855
05/07/2015 0.0028 0.0029 0.0025 0.0025 571,389
05/06/2015 0.0028 0.003 0.0026 0.0028 1,758,200
05/05/2015 0.0025 0.0028 0.0025 0.0027 1,557,910
05/04/2015 0.0025 0.0035 0.0025 0.0028 1,319,400
*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?