Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.1000	0.1099	0.0810	0.1086	86,800	-0.00(-1.27%)
May 28, 2020	0.1390	0.1390	0.1010	0.1100	180,859	-0.01(-8.33%)
May 27, 2020	0.1253	0.1480	0.1025	0.1200	83,338	-0.03(-18.92%)
May 26, 2020	0.2199	0.2199	0.0910	0.1480	382,677	-0.07(-33.48%)
May 22, 2020	0.2398	0.2495	0.2000	0.2225	33,500	-0.01(-3.26%)
May 21, 2020	0.1775	0.2500	0.1750	0.2300	100,104	+0.05(+27.78%)
May 20, 2020	0.1000	0.3700	0.1000	0.1800	318,416	+0.08(+80.00%)
May 19, 2020	0.0585	0.1550	0.0550	0.1000	131,365	+0.04(+72.41%)
May 18, 2020	0.0550	0.0580	0.0501	0.0580	55,855	+0.00(+5.45%)
May 15, 2020	0.0550	0.0550	0.0501	0.0550	22,000	+0.00(+0.00%)
May 14, 2020	0.0540	0.0570	0.0498	0.0550	238,783	+0.00(+0.18%)
May 13, 2020	0.0550	0.0550	0.0500	0.0549	13,775	-0.00(-0.18%)
May 12, 2020	0.0580	0.0580	0.0500	0.0550	79,951	+0.00(+8.48%)
May 11, 2020	0.0507	0.0580	0.0507	0.0507	38,599	-0.01(-12.59%)
May 08, 2020	0.0580	0.0580	0.0544	0.0580	36,200	+0.00(+0.00%)
May 07, 2020	0.0640	0.0640	0.0520	0.0580	195,956	-0.01(-9.37%)
May 06, 2020	0.0650	0.0650	0.0600	0.0640	69,405	+0.00(+0.00%)
May 05, 2020	0.0700	0.0700	0.0600	0.0640	133,060	+0.00(+0.31%)
May 04, 2020	0.0650	0.0650	0.0600	0.0638	111,093	-0.00(-1.85%)

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.