Quaker Investment Trust (OWNS) Historical Stock Data
16.46 ↑0.03 (0.20%)
As of April 26, 2024, 3:34pm EST.
Historical Data
In the past 30 trading days, OWNS is up 0.06% a day on average. There have been 17 days where Quaker Investment Trust closed green and 13 days where OWNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.43 | 16.46 | ↑$0.02 (0.15%) | 16.40 | 16.47 | 32.58K |
| 2024-04-25 | 16.40 | 16.42 | ↑$0.02 (0.13%) | 16.40 | 16.43 | 495 |
| 2024-04-24 | 16.43 | 16.47 | ↑$0.04 (0.21%) | 16.41 | 16.48 | 3.99K |
| 2024-04-23 | 16.52 | 16.53 | ↑$0.01 (0.06%) | 16.49 | 16.53 | 7.79K |
| 2024-04-22 | 16.45 | 16.48 | ↑$0.03 (0.18%) | 16.43 | 16.49 | 9.97K |
| 2024-04-19 | 16.48 | 16.45 | ↓$0.03 (-0.21%) | 16.45 | 16.48 | 1.69K |
| 2024-04-18 | 16.43 | 16.43 | ↓$0.01 (-0.06%) | 16.39 | 16.46 | 11.43K |
| 2024-04-17 | 16.48 | 16.51 | ↑$0.03 (0.18%) | 16.44 | 16.51 | 2.43K |
| 2024-04-16 | 16.41 | 16.41 | ↓$0.00 (-0.03%) | 16.37 | 16.44 | 8.32K |
| 2024-04-15 | 16.49 | 16.48 | ↓$0.01 (-0.05%) | 16.46 | 16.50 | 9.05K |
| 2024-04-12 | 16.60 | 16.62 | ↑$0.02 (0.12%) | 16.60 | 16.64 | 4.70K |
| 2024-04-11 | 16.57 | 16.56 | ↓$0.02 (-0.09%) | 16.54 | 16.59 | 26.05K |
| 2024-04-10 | 16.63 | 16.57 | ↓$0.06 (-0.34%) | 16.54 | 16.65 | 18.95K |
| 2024-04-09 | 16.77 | 16.77 | ↑$0.00 (0.00%) | 16.75 | 16.78 | 6.66K |
| 2024-04-08 | 16.70 | 16.72 | ↑$0.02 (0.12%) | 16.70 | 16.74 | 10.22K |
| 2024-04-05 | 16.79 | 16.78 | ↓$0.02 (-0.09%) | 16.77 | 16.81 | 19.87K |
| 2024-04-04 | 16.81 | 16.84 | ↑$0.02 (0.14%) | 16.81 | 16.84 | 4.79K |
| 2024-04-03 | 16.70 | 16.73 | ↑$0.03 (0.18%) | 16.70 | 16.80 | 3.51K |
| 2024-04-02 | 16.73 | 16.79 | ↑$0.06 (0.36%) | 16.72 | 16.80 | 6.66K |
| 2024-04-01 | 16.87 | 16.85 | ↓$0.02 (-0.12%) | 16.76 | 16.87 | 59.41K |
| 2024-03-28 | 16.93 | 16.91 | ↓$0.02 (-0.11%) | 16.91 | 16.96 | 31.70K |
| 2024-03-27 | 16.94 | 16.95 | ↑$0.01 (0.05%) | 16.92 | 16.96 | 12K |
| 2024-03-26 | 16.87 | 16.91 | ↑$0.04 (0.25%) | 16.86 | 16.93 | 7.48K |
| 2024-03-25 | 17.05 | 17.06 | ↑$0.00 (0.03%) | 17.03 | 17.06 | 6.15K |
| 2024-03-22 | 17.15 | 17.04 | ↓$0.11 (-0.63%) | 17.03 | 17.24 | 5.94K |
| 2024-03-21 | 17.32 | 17.13 | ↓$0.19 (-1.10%) | 17.04 | 17.33 | 11.88K |
| 2024-03-20 | 16.86 | 17.32 | ↑$0.46 (2.73%) | 16.86 | 18.37 | 30.57K |
| 2024-03-19 | 16.97 | 17.00 | ↑$0.03 (0.18%) | 16.91 | 17.02 | 75.73K |
| 2024-03-18 | 16.91 | 16.88 | ↓$0.03 (-0.18%) | 16.84 | 16.92 | 3.25K |
| 2024-03-15 | 16.91 | 16.88 | ↓$0.03 (-0.18%) | 16.88 | 16.91 | 7.98K |
Create an account or log in to view more rows.
$OWNS low volume today isn’t necessarily a bad thing
$OWNS I still don’t wanna buy it
$OWNS i'm out of slaps for the day
$OWNS this sell-off is meh.
$OWNS never selling
$OWNS wtf is that dump
$OWNS gets me every time lol
$OWNS omg this is bullshit
$OWNS bear trap
$OWNS come on bulls we can do it
don’t let bears win