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

Originclear Inc (OP: OCLN )

0.0100 -0.0005 (-4.76%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 24, 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 (%)
Nov 30, 2018 0.0014 0.0016 0.0013 0.0014 13,434,100 -0.00(-6.67%)
Nov 29, 2018 0.0015 0.0016 0.0013 0.0015 11,724,345 +0.00(+0.00%)
Nov 28, 2018 0.0016 0.0016 0.0013 0.0015 18,879,070 +0.00(+15.38%)
Nov 27, 2018 0.0016 0.0016 0.0012 0.0013 26,071,570 -0.00(-13.33%)
Nov 26, 2018 0.0016 0.0017 0.0013 0.0015 27,483,440 -0.00(-6.25%)
Nov 23, 2018 0.0021 0.0023 0.0014 0.0016 87,093,400 -0.00(-23.81%)
Nov 21, 2018 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Nov 20, 2018 0.0022 0.0024 0.0018 0.0020 22,200,902 +0.00(+0.00%)
Nov 19, 2018 0.0019 0.0024 0.0019 0.0020 15,351,269 +0.00(+0.00%)
Nov 16, 2018 0.0020 0.0023 0.0019 0.0020 17,265,900 +0.00(+0.00%)
Nov 15, 2018 0.0019 0.0031 0.0018 0.0020 36,541,020 +0.00(+17.65%)
Nov 14, 2018 0.0025 0.0029 0.0016 0.0017 40,066,624 -0.00(-26.09%)
Nov 13, 2018 0.0020 0.0025 0.0020 0.0023 20,819,960 +0.00(+15.00%)
Nov 12, 2018 0.0024 0.0034 0.0018 0.0020 82,572,552 -0.00(-16.67%)
Nov 09, 2018 0.0038 0.0038 0.0023 0.0024 59,932,600 -0.00(-27.27%)
Nov 08, 2018 0.0044 0.0046 0.0027 0.0033 168,080,880 -0.00(-21.43%)
Nov 07, 2018 0.0025 0.0048 0.0023 0.0042 107,069,216 +0.00(+68.00%)
Nov 06, 2018 0.0020 0.0030 0.0020 0.0025 61,676,376 +0.00(+25.00%)
Nov 05, 2018 0.0019 0.0020 0.0015 0.0020 80,778,272 +0.00(+17.65%)
Nov 02, 2018 0.0017 0.0019 0.0015 0.0017 15,201,900 +0.00(+6.25%)
Nov 01, 2018 0.0016 0.0018 0.0014 0.0016 35,258,492 +0.00(+14.29%)
Oct 31, 2018 0.0017 0.0018 0.0012 0.0014 67,266,392 -0.00(-12.50%)
Oct 30, 2018 0.0017 0.0018 0.0015 0.0016 19,012,512 +0.00(+0.00%)
Oct 29, 2018 0.0016 0.0017 0.0014 0.0016 9,289,734 +0.00(+6.67%)
Oct 26, 2018 0.0017 0.0017 0.0015 0.0015 12,294,900 +0.00(+0.00%)
Oct 25, 2018 0.0017 0.0017 0.0014 0.0015 8,813,940 +0.00(+0.00%)
Oct 24, 2018 0.0017 0.0018 0.0015 0.0015 13,582,162 -0.00(-11.76%)
Oct 23, 2018 0.0014 0.0020 0.0013 0.0017 53,219,632 +0.00(+30.77%)
Oct 22, 2018 0.0014 0.0014 0.0012 0.0013 5,085,254 +0.00(+0.00%)
Oct 19, 2018 0.0012 0.0014 0.0011 0.0013 16,890,300 -0.00(-7.14%)
Oct 18, 2018 0.0015 0.0015 0.0012 0.0014 19,320,572 +0.00(+0.00%)
Oct 17, 2018 0.0016 0.0016 0.0013 0.0014 16,822,242 +0.00(+0.00%)
Oct 16, 2018 0.0016 0.0016 0.0012 0.0014 19,076,892 -0.00(-12.50%)
Oct 15, 2018 0.0018 0.0018 0.0014 0.0016 15,040,578 +0.00(+6.67%)
Oct 12, 2018 0.0017 0.0017 0.0015 0.0015 19,648,500 +0.00(+0.00%)
Oct 11, 2018 0.0018 0.0020 0.0015 0.0015 45,741,884 -0.00(-11.76%)
Oct 10, 2018 0.0019 0.0019 0.0016 0.0017 8,882,860 -0.00(-5.56%)
Oct 09, 2018 0.0019 0.0021 0.0017 0.0018 21,753,378 +0.00(+0.00%)
Oct 08, 2018 0.0021 0.0021 0.0017 0.0018 11,771,018 -0.00(-10.00%)
Oct 05, 2018 0.0021 0.0021 0.0017 0.0020 14,159,000 -0.00(-4.76%)
Oct 04, 2018 0.0023 0.0023 0.0018 0.0021 25,837,322 -0.00(-4.55%)
Oct 03, 2018 0.0021 0.0028 0.0018 0.0022 62,028,400 -0.00(-4.35%)
Oct 02, 2018 0.0019 0.0023 0.0018 0.0023 24,351,624 +0.00(+21.05%)
Oct 01, 2018 0.0020 0.0020 0.0015 0.0019 23,752,832 +0.00(+18.75%)
Sep 28, 2018 0.0020 0.0021 0.0015 0.0016 41,344,904 -0.00(-23.81%)
Sep 27, 2018 0.0021 0.0021 0.0019 0.0021 20,346,616 +0.00(+10.53%)
Sep 26, 2018 0.0022 0.0022 0.0019 0.0019 10,872,494 -0.00(-5.00%)
Sep 25, 2018 0.0022 0.0023 0.0018 0.0020 27,979,806 -0.00(-13.04%)
Sep 24, 2018 0.0024 0.0024 0.0019 0.0023 10,915,208 +0.00(+0.00%)
Sep 21, 2018 0.0025 0.0025 0.0022 0.0023 16,751,200 -0.00(-8.00%)
Sep 20, 2018 0.0030 0.0030 0.0023 0.0025 27,430,920 -0.00(-16.67%)
Sep 19, 2018 0.0030 0.0030 0.0027 0.0030 7,912,714 +0.00(+0.00%)
Sep 18, 2018 0.0030 0.0030 0.0026 0.0030 30,479,796 +0.00(+0.00%)
Sep 17, 2018 0.0047 0.0047 0.0028 0.0030 66,631,704 -0.00(-34.78%)
Sep 14, 2018 0.0051 0.0055 0.0041 0.0046 10,033,300 -0.00(-8.00%)
Sep 13, 2018 0.0038 0.0057 0.0038 0.0050 28,440,672 +0.00(+31.58%)
Sep 12, 2018 0.0036 0.0043 0.0032 0.0038 24,385,804 +0.00(+22.58%)
Sep 11, 2018 0.0029 0.0035 0.0028 0.0031 14,492,339 +0.00(+14.81%)
Sep 10, 2018 0.0029 0.0029 0.0024 0.0027 9,872,255 +0.00(+8.00%)
Sep 07, 2018 0.0028 0.0029 0.0024 0.0025 17,461,800 -0.00(-7.41%)
Sep 06, 2018 0.0030 0.0030 0.0026 0.0027 6,187,976 +0.00(+0.00%)
Sep 05, 2018 0.0029 0.0032 0.0027 0.0027 8,798,087 -0.00(-10.00%)
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.