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 (%)
Feb 28, 2020 0.0800 0.1000 0.0800 0.0955 109,400 +0.02(+19.38%)
Feb 27, 2020 0.0950 0.1000 0.0800 0.0800 60,853 -0.01(-11.11%)
Feb 26, 2020 0.0920 0.1000 0.0800 0.0900 95,265 -0.00(-2.60%)
Feb 25, 2020 0.1000 0.1000 0.0924 0.0924 18,095 -0.01(-7.60%)
Feb 24, 2020 0.0955 0.1000 0.0955 0.1000 70,476 +0.00(+0.00%)
Feb 21, 2020 0.1000 0.1000 0.0950 0.1000 2,400 +0.00(+1.01%)
Feb 20, 2020 0.1000 0.1000 0.0861 0.0990 49,546 -0.00(-1.00%)
Feb 19, 2020 0.1000 0.1000 0.0900 0.1000 21,501 +0.01(+5.26%)
Feb 18, 2020 0.0900 0.1000 0.0900 0.0950 25,814 +0.01(+5.56%)
Feb 14, 2020 0.0950 0.1000 0.0900 0.0900 40,200 -0.01(-5.26%)
Feb 13, 2020 0.0950 0.0950 0.0925 0.0950 155,148 +0.01(+5.56%)
Feb 12, 2020 0.0950 0.1000 0.0900 0.0900 170,670 -0.01(-5.26%)
Feb 11, 2020 0.1000 0.1050 0.0901 0.0950 42,886 -0.01(-5.00%)
Feb 10, 2020 0.1050 0.1050 0.0954 0.1000 35,648 +0.00(+0.00%)
Feb 07, 2020 0.1077 0.1077 0.1000 0.1000 65,100 -0.00(-3.75%)
Feb 06, 2020 0.1125 0.1125 0.1001 0.1039 119,667 -0.01(-5.55%)
Feb 05, 2020 0.1044 0.1150 0.1000 0.1100 107,554 +0.00(+1.85%)
Feb 04, 2020 0.1200 0.1200 0.1080 0.1080 12,386 -0.01(-8.47%)
Feb 03, 2020 0.1200 0.1200 0.1175 0.1180 26,610 -0.00(-1.67%)
Jan 31, 2020 0.1250 0.1298 0.1050 0.1200 122,300 +0.00(+4.35%)
Jan 30, 2020 0.1175 0.1200 0.1150 0.1150 83,887 -0.00(-4.09%)
Jan 29, 2020 0.1170 0.1200 0.1160 0.1199 50,743 +0.00(+3.36%)
Jan 28, 2020 0.1200 0.1200 0.1160 0.1160 84,587 -0.00(-3.33%)
Jan 27, 2020 0.1200 0.1200 0.1200 0.1200 12,006 +0.01(+13.10%)
Jan 24, 2020 0.1200 0.1290 0.1060 0.1061 114,600 -0.01(-9.70%)
Jan 23, 2020 0.1300 0.1300 0.1100 0.1175 64,132 +0.01(+6.82%)
Jan 22, 2020 0.1300 0.1300 0.1100 0.1100 19,203 -0.02(-13.73%)
Jan 21, 2020 0.1275 0.1300 0.1250 0.1275 29,527 -0.00(-1.92%)
Jan 17, 2020 0.1300 0.1300 0.1255 0.1300 33,800 +0.00(+0.00%)
Jan 16, 2020 0.1150 0.1300 0.1150 0.1300 61,609 +0.00(+0.00%)
Jan 15, 2020 0.1200 0.1310 0.1110 0.1300 106,946 +0.01(+8.33%)
Jan 14, 2020 0.1363 0.1365 0.1200 0.1200 67,030 -0.02(-14.29%)
Jan 13, 2020 0.1475 0.1475 0.1386 0.1400 28,752 -0.00(-3.45%)
Jan 10, 2020 0.1500 0.1500 0.1382 0.1450 46,300 -0.01(-9.26%)
Jan 09, 2020 0.1629 0.1629 0.1400 0.1598 51,430 -0.00(-1.36%)
Jan 08, 2020 0.1800 0.1800 0.1600 0.1620 204,184 -0.00(-0.31%)
Jan 07, 2020 0.1750 0.1900 0.1451 0.1625 51,548 -0.02(-9.72%)
Jan 06, 2020 0.1600 0.1800 0.1600 0.1800 20,583 +0.03(+24.05%)
Jan 03, 2020 0.1400 0.1626 0.1300 0.1451 50,600 -0.00(-3.27%)
Jan 02, 2020 0.1500 0.1500 0.1400 0.1500 37,285 +0.01(+7.14%)
Dec 31, 2019 0.1500 0.1800 0.0788 0.1400 246,700 -0.04(-22.22%)
Dec 30, 2019 0.2100 0.2100 0.1800 0.1800 122,877 -0.02(-10.00%)
Dec 27, 2019 0.2050 0.2199 0.2000 0.2000 84,100 -0.01(-4.76%)
Dec 26, 2019 0.2200 0.2300 0.2100 0.2100 962 +0.00(+0.00%)
Dec 24, 2019 0.2200 0.2200 0.2000 0.2100 134,300 -0.01(-4.55%)
Dec 23, 2019 0.2300 0.2300 0.2072 0.2200 62,921 -0.02(-8.33%)
Dec 20, 2019 0.2275 0.2600 0.2100 0.2400 235,200 +0.01(+2.13%)
Dec 19, 2019 0.2650 0.2699 0.2350 0.2350 86,933 -0.03(-9.62%)
Dec 18, 2019 0.2500 0.2800 0.2500 0.2600 11,542 +0.01(+4.00%)
Dec 17, 2019 0.2900 0.3025 0.2401 0.2500 146,763 -0.06(-19.35%)
Dec 16, 2019 0.3300 0.3400 0.2900 0.3100 159,193 -0.02(-6.06%)
Dec 13, 2019 0.3858 0.3858 0.3150 0.3300 24,500 -0.01(-2.94%)
Dec 12, 2019 0.3450 0.3500 0.3400 0.3400 40,179 +0.00(+0.00%)
Dec 11, 2019 0.3500 0.3700 0.3200 0.3400 45,461 -0.01(-2.86%)
Dec 10, 2019 0.3768 0.4028 0.3500 0.3500 65,213 -0.03(-7.89%)
Dec 09, 2019 0.3400 0.4300 0.3400 0.3800 52,716 -0.02(-5.00%)
Dec 06, 2019 0.3900 0.4300 0.3700 0.4000 48,200 +0.03(+8.11%)
Dec 05, 2019 0.5150 0.5150 0.2700 0.3700 19,239 +0.07(+23.33%)
Dec 04, 2019 0.4775 0.4775 0.2700 0.3000 12,298 +0.02(+7.14%)
Dec 03, 2019 0.2650 0.2800 0.2500 0.2800 17,249 +0.01(+3.51%)
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.