Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Originclear Inc (OP: OCLN )

0.0091 -0.0005 (-5.21%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.0398 0.0488 0.0380 0.0488 583,884 +0.01(+39.43%)
Oct 28, 2021 0.0376 0.0400 0.0350 0.0350 304,668 -0.00(-8.14%)
Oct 27, 2021 0.0345 0.0395 0.0345 0.0381 265,153 +0.00(+8.86%)
Oct 26, 2021 0.0385 0.0350 508,816 -0.00(-8.85%)
Oct 25, 2021 0.0389 0.0389 0.0345 0.0384 73,613 -0.00(-1.54%)
Oct 22, 2021 0.0383 0.0395 0.0340 0.0390 216,176 -0.00(-2.26%)
Oct 21, 2021 0.0400 0.0424 0.0378 0.0399 269,954 -0.00(-0.25%)
Oct 20, 2021 0.0420 0.0445 0.0400 0.0400 76,837 -0.00(-4.76%)
Oct 19, 2021 0.0450 0.0460 0.0362 0.0420 372,294 -0.00(-6.67%)
Oct 18, 2021 0.0500 0.0500 0.0440 0.0450 458,885 -0.01(-10.00%)
Oct 15, 2021 0.0525 0.0537 0.0495 0.0500 400,894 -0.00(-7.24%)
Oct 14, 2021 0.0510 0.0539 0.0491 0.0539 411,720 +0.00(+9.78%)
Oct 13, 2021 0.0535 0.0539 0.0461 0.0491 401,283 -0.00(-8.91%)
Oct 12, 2021 0.0650 0.0650 0.0471 0.0539 169,125 +0.00(+3.65%)
Oct 11, 2021 0.0540 0.0540 0.0505 0.0520 179,004 +0.00(+4.00%)
Oct 08, 2021 0.0500 0.0550 0.0500 0.0500 188,355 +0.00(+0.00%)
Oct 07, 2021 0.0535 0.0550 0.0461 0.0500 590,014 -0.00(-7.41%)
Oct 06, 2021 0.0550 0.0575 0.0520 0.0540 170,335 -0.00(-2.70%)
Oct 05, 2021 0.0550 0.0600 0.0550 0.0555 74,388 -0.00(-7.50%)
Oct 04, 2021 0.0570 0.0600 0.0520 0.0600 240,387 +0.00(+9.09%)
Oct 01, 2021 0.0550 0.0550 0.0535 0.0550 105,669 +0.00(+5.77%)
Sep 30, 2021 0.0520 0.0550 0.0503 0.0520 214,428 +0.00(+0.00%)
Sep 29, 2021 0.0533 0.0533 0.0510 0.0520 57,260 -0.00(-4.76%)
Sep 28, 2021 0.0590 0.0590 0.0500 0.0546 875,050 -0.00(-7.46%)
Sep 27, 2021 0.0598 0.0598 0.0461 0.0590 970,174 -0.00(-1.34%)
Sep 24, 2021 0.0513 0.0645 0.0438 0.0598 1,376,159 +0.01(+12.83%)
Sep 23, 2021 0.0525 0.0549 0.0500 0.0530 117,635 -0.00(-2.39%)
Sep 22, 2021 0.0593 0.0593 0.0500 0.0543 163,622 +0.00(+2.45%)
Sep 21, 2021 0.0537 0.0580 0.0515 0.0530 63,467 -0.01(-10.62%)
Sep 20, 2021 0.0538 0.0649 0.0538 0.0593 55,303 +0.01(+10.84%)
Sep 17, 2021 0.0547 0.0547 0.0500 0.0535 135,092 +0.00(+1.90%)
Sep 16, 2021 0.0520 0.0700 0.0520 0.0525 214,238 +0.00(+5.00%)
Sep 15, 2021 0.0520 0.0528 0.0495 0.0500 152,435 -0.00(-0.40%)
Sep 14, 2021 0.0530 0.0540 0.0502 0.0502 36,001 +0.00(+0.00%)
Sep 13, 2021 0.0570 0.0570 0.0502 0.0502 77,954 -0.01(-11.93%)
Sep 10, 2021 0.0520 0.0570 0.0490 0.0570 313,578 +0.01(+12.43%)
Sep 09, 2021 0.0578 0.0578 0.0507 0.0507 197,550 -0.01(-11.67%)
Sep 08, 2021 0.0571 0.0600 0.0550 0.0574 275,075 -0.00(-4.33%)
Sep 07, 2021 0.0610 0.0650 0.0600 0.0600 198,292 -0.01(-7.69%)
Sep 03, 2021 0.0700 0.0750 0.0602 0.0650 485,422 -0.01(-13.33%)
Sep 02, 2021 0.0652 0.0800 0.0611 0.0750 409,100 -0.01(-6.25%)
Sep 01, 2021 0.0579 0.0890 0.0550 0.0800 749,751 +0.02(+41.09%)
Aug 31, 2021 0.0600 0.0600 0.0550 0.0567 133,352 -0.00(-5.50%)
Aug 30, 2021 0.0620 0.0620 0.0587 0.0600 36,970 -0.00(-0.50%)
Aug 27, 2021 0.0629 0.0650 0.0585 0.0603 210,450 -0.00(-1.95%)
Aug 26, 2021 0.0650 0.0690 0.0571 0.0615 243,115 -0.00(-5.38%)
Aug 25, 2021 0.0599 0.0690 0.0531 0.0650 435,395 +0.01(+29.48%)
Aug 24, 2021 0.0549 0.0549 0.0500 0.0502 121,042 -0.00(-8.56%)
Aug 23, 2021 0.0500 0.0550 0.0500 0.0549 441,024 +0.00(+9.58%)
Aug 20, 2021 0.0565 0.0565 0.0460 0.0501 106,779 -0.01(-11.17%)
Aug 19, 2021 0.0600 0.0650 0.0480 0.0564 248,061 +0.01(+25.33%)
Aug 18, 2021 0.0551 0.0600 0.0450 0.0450 116,050 -0.01(-22.41%)
Aug 17, 2021 0.0610 0.0610 0.0550 0.0580 417,608 -0.00(-3.97%)
Aug 16, 2021 0.0508 0.0630 0.0451 0.0604 203,851 -0.00(-2.58%)
Aug 13, 2021 0.0710 0.0710 0.0500 0.0620 233,791 -0.01(-11.43%)
Aug 12, 2021 0.0730 0.0730 0.0650 0.0700 134,390 +0.00(+0.14%)
Aug 11, 2021 0.0710 0.0739 0.0685 0.0699 37,729 +0.00(+0.58%)
Aug 10, 2021 0.0739 0.0739 0.0695 0.0695 53,479 -0.00(-0.71%)
Aug 09, 2021 0.0690 0.0797 0.0690 0.0700 188,709 -0.01(-12.17%)
Aug 06, 2021 0.1045 0.1045 0.0797 0.0797 40,559 -0.00(-0.50%)
Aug 05, 2021 0.0800 0.0900 0.0797 0.0801 66,110 +0.00(+0.50%)
Aug 04, 2021 0.0900 0.0900 0.0797 0.0797 35,161 -0.01(-11.44%)
Aug 03, 2021 0.0900 0.0900 0.0800 0.0900 108,245 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.