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 (%)
Dec 31, 2020 0.0350 0.0350 0.0350 215,372 +0.00(+0.00%)
Dec 30, 2020 0.0480 0.0480 0.0350 0.0350 215,372 -0.00(-12.50%)
Dec 29, 2020 0.0450 0.0450 0.0375 0.0400 192,651 +0.00(+0.00%)
Dec 28, 2020 0.0500 0.0500 0.0381 0.0400 576,060 -0.00(-10.91%)
Dec 24, 2020 0.0450 0.0450 0.0400 0.0449 346,200 -0.00(-0.22%)
Dec 23, 2020 0.0480 0.0480 0.0400 0.0450 173,996 +0.00(+0.00%)
Dec 22, 2020 0.0500 0.0515 0.0270 0.0450 850,721 +0.00(+0.00%)
Dec 21, 2020 0.0500 0.0540 0.0430 0.0450 523,104 +0.00(+0.00%)
Dec 18, 2020 0.0500 0.0505 0.0440 0.0450 755,500 +0.00(+9.76%)
Dec 17, 2020 0.0498 0.0550 0.0400 0.0410 614,484 -0.01(-23.36%)
Dec 16, 2020 0.0785 0.0869 0.0495 0.0535 537,468 -0.00(-2.19%)
Dec 15, 2020 0.0513 0.0550 0.0500 0.0547 840,027 +0.00(+7.05%)
Dec 14, 2020 0.0700 0.0700 0.0500 0.0511 184,055 +0.00(+1.19%)
Dec 11, 2020 0.0525 0.0550 0.0500 0.0505 205,300 +0.00(+1.20%)
Dec 10, 2020 0.0588 0.0600 0.0499 0.0499 1,171,394 -0.01(-20.67%)
Dec 09, 2020 0.0600 0.0680 0.0550 0.0629 222,744 -0.00(-3.08%)
Dec 08, 2020 0.0700 0.0700 0.0649 0.0649 168,187 -0.01(-7.29%)
Dec 07, 2020 0.0875 0.0875 0.0601 0.0700 207,455 +0.00(+2.19%)
Dec 04, 2020 0.0870 0.1000 0.0410 0.0685 860,000 -0.01(-14.37%)
Dec 03, 2020 0.0820 0.0900 0.0600 0.0800 551,309 -0.00(-2.44%)
Dec 02, 2020 0.0760 0.1000 0.0760 0.0820 577,152 +0.01(+8.61%)
Dec 01, 2020 0.0700 0.0800 0.0655 0.0755 127,460 +0.01(+7.86%)
Nov 30, 2020 0.0700 0.0809 0.0700 0.0700 171,666 +0.00(+0.00%)
Nov 27, 2020 0.0522 0.0725 0.0522 0.0700 387,800 +0.02(+34.10%)
Nov 25, 2020 0.0380 0.0700 0.0340 0.0522 275,500 +0.01(+37.37%)
Nov 24, 2020 0.0368 0.0380 0.0350 0.0380 168,054 +0.00(+8.57%)
Nov 23, 2020 0.0321 0.0350 0.0300 0.0350 162,789 +0.01(+25.00%)
Nov 20, 2020 0.0350 0.0363 0.0280 0.0280 151,200 -0.01(-15.15%)
Nov 19, 2020 0.0230 0.0350 0.0230 0.0330 384,229 +0.01(+33.60%)
Nov 18, 2020 0.0197 0.0247 0.0192 0.0247 461,691 +0.01(+26.67%)
Nov 17, 2020 0.0200 0.0200 0.0192 0.0195 1,036,699 +0.00(+0.00%)
Nov 16, 2020 0.0210 0.0210 0.0195 0.0195 713,190 -0.00(-3.94%)
Nov 13, 2020 0.0200 0.0300 0.0192 0.0203 1,016,300 +0.00(+1.50%)
Nov 12, 2020 0.0206 0.0229 0.0200 0.0200 784,470 -0.00(-2.91%)
Nov 11, 2020 0.0220 0.0230 0.0200 0.0206 315,260 -0.00(-6.36%)
Nov 10, 2020 0.0255 0.0255 0.0220 0.0220 174,536 -0.00(-12.00%)
Nov 09, 2020 0.0260 0.0260 0.0250 0.0250 104,519 +0.00(+0.00%)
Nov 06, 2020 0.0360 0.0370 0.0250 0.0250 337,600 -0.00(-7.41%)
Nov 05, 2020 0.0223 0.0298 0.0200 0.0270 193,527 +0.01(+40.63%)
Nov 04, 2020 0.0223 0.0223 0.0192 0.0192 591,644 +0.00(+0.00%)
Nov 03, 2020 0.0279 0.0280 0.0192 0.0192 669,920 -0.01(-25.00%)
Nov 02, 2020 0.0326 0.0326 0.0256 0.0256 160,464 -0.00(-14.09%)
Oct 30, 2020 0.0298 0.0298 0.0210 0.0298 1,642,100 +0.01(+23.14%)
Oct 29, 2020 0.0370 0.0370 0.0242 0.0242 858,750 -0.01(-27.76%)
Oct 28, 2020 0.0342 0.0380 0.0335 0.0335 125,380 -0.00(-4.29%)
Oct 27, 2020 0.0379 0.0380 0.0342 0.0350 129,303 -0.00(-2.51%)
Oct 26, 2020 0.0379 0.0379 0.0359 0.0359 1,952 -0.00(-2.97%)
Oct 23, 2020 0.0348 0.0379 0.0335 0.0370 123,300 +0.00(+13.50%)
Oct 22, 2020 0.0398 0.0398 0.0310 0.0326 304,551 -0.00(-8.17%)
Oct 21, 2020 0.0350 0.0398 0.0325 0.0355 405,624 -0.00(-2.20%)
Oct 20, 2020 0.0376 0.0402 0.0350 0.0363 205,944 -0.00(-3.46%)
Oct 19, 2020 0.0425 0.0450 0.0365 0.0376 203,172 -0.00(-3.59%)
Oct 16, 2020 0.0450 0.0450 0.0390 0.0390 234,200 -0.01(-13.33%)
Oct 15, 2020 0.0420 0.0500 0.0391 0.0450 273,175 +0.00(+7.14%)
Oct 14, 2020 0.0411 0.0420 0.0391 0.0420 13,042 +0.00(+5.00%)
Oct 13, 2020 0.0672 0.0672 0.0390 0.0400 117,882 +0.00(+2.56%)
Oct 12, 2020 0.0432 0.0432 0.0390 0.0390 148,529 -0.00(-9.93%)
Oct 09, 2020 0.0690 0.0690 0.0401 0.0433 409,300 -0.00(-3.78%)
Oct 08, 2020 0.0401 0.0450 0.0390 0.0450 191,249 +0.00(+0.45%)
Oct 07, 2020 0.0440 0.0475 0.0401 0.0448 72,482 +0.00(+0.67%)
Oct 06, 2020 0.0454 0.0487 0.0420 0.0445 117,846 -0.00(-1.11%)
Oct 05, 2020 0.0489 0.0489 0.0400 0.0450 350,058 -0.00(-6.05%)
Oct 02, 2020 0.0500 0.0500 0.0420 0.0479 215,300 +0.00(+8.86%)
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.