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

Originclear Inc (OP: OCLN )

0.0105 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 22, 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, 2021 0.0490 0.0490 0.0417 0.0418 99,869 -0.00(-5.00%)
Nov 29, 2021 0.0490 0.0498 0.0440 0.0440 259,121 -0.00(-6.58%)
Nov 26, 2021 0.0470 0.0500 0.0470 0.0471 111,818 -0.00(-3.88%)
Nov 24, 2021 0.0500 0.0500 0.0470 0.0490 55,576 -0.00(-1.80%)
Nov 23, 2021 0.0490 0.0500 0.0470 0.0499 124,973 -0.00(-0.20%)
Nov 22, 2021 0.0480 0.0525 0.0470 0.0500 165,901 +0.00(+5.26%)
Nov 19, 2021 0.0480 0.0500 0.0470 0.0475 107,282 +0.00(+3.26%)
Nov 18, 2021 0.0500 0.0460 0.0460 0.0460 50,753 -0.00(-4.17%)
Nov 17, 2021 0.0454 0.0520 0.0440 0.0480 284,601 -0.01(-12.73%)
Nov 16, 2021 0.0520 0.0550 0.0480 0.0550 350,136 +0.00(+3.97%)
Nov 15, 2021 0.0548 0.0549 0.0480 0.0529 248,790 +0.00(+10.21%)
Nov 12, 2021 0.0550 0.0550 0.0450 0.0480 493,507 -0.00(-4.00%)
Nov 11, 2021 0.0540 0.0540 0.0450 0.0500 258,430 +0.01(+13.12%)
Nov 10, 2021 0.0450 0.0500 0.0442 207,664 +0.00(+3.76%)
Nov 09, 2021 0.0450 0.0450 0.0409 0.0426 114,882 +0.00(+0.47%)
Nov 08, 2021 0.0490 0.0500 0.0411 0.0424 503,260 -0.01(-13.47%)
Nov 05, 2021 0.0450 0.0490 0.0436 0.0490 328,525 +0.00(+8.89%)
Nov 04, 2021 0.0413 0.0488 0.0412 0.0450 322,604 +0.00(+0.00%)
Nov 03, 2021 0.0424 0.0450 0.0411 0.0450 64,070 +0.00(+10.57%)
Nov 02, 2021 0.0411 0.0450 0.0400 0.0407 119,766 -0.00(-3.10%)
Nov 01, 2021 0.0470 0.0488 0.0411 0.0420 306,511 -0.01(-13.93%)
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%)
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.