Quaker Investment Trust (OWNS) Historical Stock Data
16.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OWNS is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-12-31 | 16.88 | 16.89 | ↑$0.01 (0.06%) | 16.84 | 16.90 | 24.10K |
| 2024-12-30 | 16.85 | 16.84 | ↓$0.01 (-0.09%) | 16.81 | 16.88 | 30.38K |
| 2024-12-27 | 16.79 | 16.80 | ↑$0.01 (0.03%) | 16.76 | 16.81 | 12.20K |
| 2024-12-26 | 16.79 | 16.82 | ↑$0.03 (0.18%) | 16.75 | 16.82 | 8.81K |
| 2024-12-24 | 16.92 | 16.97 | ↑$0.05 (0.29%) | 16.92 | 16.97 | 10.66K |
| 2024-12-23 | 17.01 | 16.97 | ↓$0.04 (-0.24%) | 16.96 | 17.01 | 12.33K |
| 2024-12-20 | 17.03 | 17.02 | ↓$0.01 (-0.09%) | 17.01 | 17.07 | 9.33K |
| 2024-12-19 | 16.97 | 16.99 | ↑$0.02 (0.09%) | 16.96 | 16.99 | 3.59K |
| 2024-12-18 | 17.13 | 17.02 | ↓$0.11 (-0.62%) | 17.02 | 17.17 | 3.64K |
| 2024-12-17 | 17.14 | 17.14 | ↓$0.00 (-0.03%) | 17.13 | 17.17 | 12.31K |
| 2024-12-16 | 17.14 | 17.14 | ↓$0.00 (-0.02%) | 17.11 | 17.21 | 15.40K |
| 2024-12-13 | 17.17 | 17.16 | ↓$0.01 (-0.04%) | 17.13 | 17.18 | 16.16K |
| 2024-12-12 | 17.24 | 17.26 | ↑$0.02 (0.11%) | 17.23 | 17.26 | 4.65K |
| 2024-12-11 | 17.35 | 17.30 | ↓$0.05 (-0.30%) | 17.28 | 17.35 | 4.10K |
| 2024-12-10 | 17.27 | 17.33 | ↑$0.06 (0.35%) | 17.27 | 17.42 | 25.17K |
| 2024-12-09 | 17.36 | 17.34 | ↓$0.02 (-0.12%) | 17.34 | 17.38 | 12.32K |
| 2024-12-06 | 17.39 | 17.39 | ↑$0.00 (0.00%) | 17.38 | 17.42 | 6.93K |
| 2024-12-05 | 17.33 | 17.35 | ↑$0.02 (0.12%) | 17.31 | 17.35 | 16.07K |
| 2024-12-04 | 17.34 | 17.33 | ↓$0.01 (-0.06%) | 17.25 | 17.34 | 14.87K |
| 2024-12-03 | 17.31 | 17.29 | ↓$0.02 (-0.12%) | 17.25 | 17.31 | 15.18K |
| 2024-12-02 | 17.24 | 17.31 | ↑$0.07 (0.38%) | 17.24 | 17.31 | 15.18K |
| 2024-11-29 | 17.28 | 17.31 | ↑$0.02 (0.14%) | 17.27 | 17.31 | 0.96K |
| 2024-11-27 | 17.23 | 17.26 | ↑$0.03 (0.17%) | 17.23 | 17.33 | 60.95K |
| 2024-11-26 | 17.18 | 17.20 | ↑$0.02 (0.13%) | 17.17 | 17.22 | 19.18K |
| 2024-11-25 | 17.21 | 17.22 | ↑$0.00 (0.03%) | 17.17 | 17.23 | 27.33K |
| 2024-11-22 | 17.07 | 17.08 | ↑$0.02 (0.10%) | 17.05 | 17.08 | 7.74K |
| 2024-11-21 | 17.08 | 17.06 | ↓$0.02 (-0.15%) | 17.03 | 17.08 | 2.24K |
| 2024-11-20 | 17.04 | 17.05 | ↑$0.01 (0.06%) | 17.04 | 17.06 | 3.37K |
| 2024-11-19 | 17.07 | 17.05 | ↓$0.02 (-0.11%) | 17.05 | 17.09 | 7.25K |
| 2024-11-18 | 17.04 | 17.04 | ↑$0.00 (0.00%) | 17.02 | 17.06 | 2.78K |
Create an account or log in to view more rows.
$OWNS pumped for what this week will bring
$OWNS why is there no volume? Is that suspicious?
$OWNS I do it for the thrills!
$OWNS puts r going to print tomorrow
$OWNS who here can't stand the CEO?
$OWNS nothing drops
$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.