One World Universe Inc. (OWUV)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0080

+0.0007

(+9.53%)

At close: 03:15PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0074	0.0080	0.0073	0.0080	0.0080	103,599
02 May 2024	0.0073	0.0074	0.0071	0.0073	0.0073	29,900
01 May 2024	0.0080	0.0080	0.0073	0.0073	0.0073	18,065
30 Apr 2024	0.0073	0.0073	0.0073	0.0073	0.0073	10,000
29 Apr 2024	0.0073	0.0073	0.0073	0.0073	0.0073	1,002
26 Apr 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
25 Apr 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
24 Apr 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
23 Apr 2024	0.0079	0.0089	0.0073	0.0089	0.0089	17,500
22 Apr 2024	0.0089	0.0089	0.0089	0.0089	0.0089	145,359
19 Apr 2024	0.0072	0.0082	0.0071	0.0080	0.0080	69,950
18 Apr 2024	0.0067	0.0076	0.0067	0.0076	0.0076	37,700
17 Apr 2024	0.0082	0.0082	0.0070	0.0070	0.0070	4,500
16 Apr 2024	0.0070	0.0086	0.0063	0.0082	0.0082	269,986
15 Apr 2024	0.0078	0.0078	0.0060	0.0060	0.0060	107,643
12 Apr 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
11 Apr 2024	0.0092	0.0092	0.0078	0.0078	0.0078	5,300
10 Apr 2024	0.0087	0.0087	0.0078	0.0078	0.0078	203,275
09 Apr 2024	0.0100	0.0100	0.0083	0.0084	0.0084	35,988
08 Apr 2024	0.0090	0.0107	0.0090	0.0107	0.0107	1,903
05 Apr 2024	0.0087	0.0103	0.0085	0.0101	0.0101	528,158
04 Apr 2024	0.0089	0.0114	0.0082	0.0110	0.0110	315,946
03 Apr 2024	0.0091	0.0091	0.0091	0.0091	0.0091	175
02 Apr 2024	0.0077	0.0098	0.0077	0.0088	0.0088	37,800
01 Apr 2024	0.0081	0.0094	0.0073	0.0094	0.0094	1,003,654
28 Mar 2024	0.0067	0.0087	0.0067	0.0086	0.0086	59,200
27 Mar 2024	0.0067	0.0086	0.0067	0.0086	0.0086	55,081
26 Mar 2024	0.0066	0.0090	0.0062	0.0090	0.0090	40,845
25 Mar 2024	0.0094	0.0094	0.0066	0.0081	0.0081	294,374
22 Mar 2024	0.0073	0.0094	0.0073	0.0094	0.0094	2,000
21 Mar 2024	0.0086	0.0086	0.0086	0.0086	0.0086	1,670
20 Mar 2024	0.0086	0.0092	0.0072	0.0085	0.0085	258,227
19 Mar 2024	0.0092	0.0092	0.0081	0.0081	0.0081	146,420
18 Mar 2024	0.0093	0.0093	0.0084	0.0092	0.0092	130,825
15 Mar 2024	0.0088	0.0093	0.0083	0.0093	0.0093	121,878
14 Mar 2024	0.0068	0.0089	0.0051	0.0051	0.0051	165,458
13 Mar 2024	0.0081	0.0088	0.0050	0.0075	0.0075	93,627
12 Mar 2024	0.0088	0.0088	0.0081	0.0088	0.0088	3,572
11 Mar 2024	0.0082	0.0090	0.0082	0.0090	0.0090	206,215
08 Mar 2024	0.0082	0.0096	0.0082	0.0082	0.0082	33,040
07 Mar 2024	0.0086	0.0090	0.0086	0.0090	0.0090	19,675
06 Mar 2024	0.0082	0.0096	0.0081	0.0088	0.0088	239,791
05 Mar 2024	0.0086	0.0091	0.0086	0.0086	0.0086	89,107
04 Mar 2024	0.0088	0.0088	0.0087	0.0088	0.0088	96,318
01 Mar 2024	0.0101	0.0101	0.0086	0.0086	0.0086	301,114
29 Feb 2024	0.0088	0.0088	0.0088	0.0088	0.0088	3,000
28 Feb 2024	0.0093	0.0109	0.0088	0.0103	0.0103	186,628
27 Feb 2024	0.0094	0.0115	0.0089	0.0090	0.0090	495,226
26 Feb 2024	0.0094	0.0115	0.0094	0.0100	0.0100	127,700
23 Feb 2024	0.0094	0.0102	0.0094	0.0102	0.0102	16,881
22 Feb 2024	0.0094	0.0094	0.0094	0.0094	0.0094	2,000
21 Feb 2024	0.0094	0.0105	0.0094	0.0094	0.0094	119,829
20 Feb 2024	0.0097	0.0104	0.0090	0.0090	0.0090	163,502
16 Feb 2024	0.0110	0.0110	0.0100	0.0104	0.0104	85,535
15 Feb 2024	0.0089	0.0101	0.0089	0.0101	0.0101	11,700
14 Feb 2024	0.0089	0.0112	0.0089	0.0094	0.0094	145,920
13 Feb 2024	0.0108	0.0108	0.0090	0.0090	0.0090	88,166
12 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	6,300
09 Feb 2024	0.0091	0.0110	0.0091	0.0091	0.0091	30,455
08 Feb 2024	0.0090	0.0098	0.0090	0.0098	0.0098	48,214
07 Feb 2024	0.0104	0.0106	0.0090	0.0106	0.0106	116,979
06 Feb 2024	0.0106	0.0106	0.0090	0.0090	0.0090	101,766
05 Feb 2024	0.0090	0.0135	0.0090	0.0100	0.0100	22,040
02 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,450
01 Feb 2024	0.0090	0.0122	0.0090	0.0108	0.0108	52,829
31 Jan 2024	0.0107	0.0114	0.0100	0.0102	0.0102	4,225
30 Jan 2024	0.0106	0.0114	0.0106	0.0114	0.0114	2,070
29 Jan 2024	0.0114	0.0114	0.0114	0.0114	0.0114	1,000
26 Jan 2024	0.0100	0.0110	0.0100	0.0100	0.0100	125,650
25 Jan 2024	0.0093	0.0103	0.0093	0.0103	0.0103	263,474
24 Jan 2024	0.0094	0.0094	0.0087	0.0088	0.0088	71,000
23 Jan 2024	0.0086	0.0095	0.0086	0.0095	0.0095	14,223
22 Jan 2024	0.0086	0.0115	0.0086	0.0096	0.0096	340,000
19 Jan 2024	0.0098	0.0108	0.0093	0.0108	0.0108	234,060
18 Jan 2024	0.0094	0.0094	0.0094	0.0094	0.0094	1,000
17 Jan 2024	0.0084	0.0098	0.0084	0.0092	0.0092	22,104
16 Jan 2024	0.0083	0.0104	0.0083	0.0094	0.0094	46,802
12 Jan 2024	0.0093	0.0093	0.0083	0.0083	0.0083	10,500
11 Jan 2024	0.0085	0.0093	0.0083	0.0093	0.0093	71,425
10 Jan 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
09 Jan 2024	0.0085	0.0085	0.0085	0.0085	0.0085	500
08 Jan 2024	0.0093	0.0094	0.0085	0.0094	0.0094	145,889
05 Jan 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
04 Jan 2024	0.0099	0.0099	0.0085	0.0085	0.0085	5,000
03 Jan 2024	0.0082	0.0087	0.0082	0.0083	0.0083	12,683
02 Jan 2024	0.0092	0.0099	0.0083	0.0083	0.0083	121,135
29 Dec 2023	0.0082	0.0098	0.0082	0.0082	0.0082	112,200
28 Dec 2023	0.0083	0.0093	0.0082	0.0091	0.0091	60,771
27 Dec 2023	0.0083	0.0094	0.0083	0.0086	0.0086	87,800
26 Dec 2023	0.0091	0.0104	0.0082	0.0096	0.0096	575,923
22 Dec 2023	0.0091	0.0099	0.0091	0.0091	0.0091	28,500
21 Dec 2023	0.0105	0.0105	0.0091	0.0091	0.0091	124,609
20 Dec 2023	0.0110	0.0110	0.0097	0.0097	0.0097	50,600
19 Dec 2023	0.0100	0.0100	0.0096	0.0096	0.0096	239,760
18 Dec 2023	0.0113	0.0113	0.0110	0.0110	0.0110	218,974
15 Dec 2023	0.0096	0.0109	0.0094	0.0106	0.0106	47,447
14 Dec 2023	0.0099	0.0105	0.0099	0.0100	0.0100	33,967
13 Dec 2023	0.0097	0.0097	0.0097	0.0097	0.0097	-
12 Dec 2023	0.0106	0.0106	0.0097	0.0097	0.0097	25,100
11 Dec 2023	0.0094	0.0106	0.0094	0.0106	0.0106	17,250
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,641.48+5,815.12(+6.47%)

One World Universe Inc. (OWUV)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,641.48
+5,815.12(+6.47%)