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, 2023 0.0115 0.0129 0.0091 0.0100 1,349,645 -0.00(-16.67%)
Nov 29, 2023 0.0108 0.0120 0.0108 0.0120 171,667 +0.00(+0.00%)
Nov 28, 2023 0.0096 0.0130 0.0095 0.0120 525,358 +0.00(+20.00%)
Nov 27, 2023 0.0110 0.0110 0.0100 0.0100 356,783 -0.00(-5.66%)
Nov 24, 2023 0.0101 0.0115 0.0101 0.0106 65,306 -0.00(-3.64%)
Nov 22, 2023 0.0113 0.0113 0.0101 0.0110 653,790 -0.00(-5.17%)
Nov 21, 2023 0.0116 0.0116 0.0116 0.0116 25,000 -0.00(-1.69%)
Nov 20, 2023 0.0130 0.0130 0.0116 0.0118 121,598 -0.00(-5.60%)
Nov 17, 2023 0.0123 0.0129 0.0116 0.0125 593,048 +0.00(+0.00%)
Nov 16, 2023 0.0133 0.0134 0.0125 0.0125 349,391 -0.00(-7.41%)
Nov 15, 2023 0.0166 0.0179 0.0135 0.0135 1,835,712 -0.00(-18.67%)
Nov 14, 2023 0.0179 0.0180 0.0161 0.0166 847,572 +0.00(+3.75%)
Nov 13, 2023 0.0154 0.0189 0.0147 0.0160 3,292,651 +0.00(+7.38%)
Nov 10, 2023 0.0131 0.0149 0.0115 0.0149 928,020 +0.00(+34.23%)
Nov 09, 2023 0.0097 0.0131 0.0097 0.0111 742,672 +0.00(+11.00%)
Nov 08, 2023 0.0097 0.0105 0.0097 0.0100 112,515 +0.00(+4.17%)
Nov 07, 2023 0.0109 0.0109 0.0096 0.0096 300,644 -0.00(-4.00%)
Nov 06, 2023 0.0100 0.0120 0.0090 0.0100 756,584 +0.00(+0.00%)
Nov 03, 2023 0.0081 0.0100 0.0081 0.0100 1,130,293 +0.00(+23.46%)
Nov 02, 2023 0.0077 0.0081 0.0075 0.0081 207,419 +0.00(+3.85%)
Nov 01, 2023 0.0081 0.0081 0.0078 0.0078 87,126 +0.00(+4.00%)
Oct 31, 2023 0.0081 0.0083 0.0074 0.0075 290,506 -0.00(-11.76%)
Oct 30, 2023 0.0100 0.0100 0.0076 0.0085 234,852 +0.00(+11.84%)
Oct 27, 2023 0.0149 0.0149 0.0076 0.0076 2,543,494 -0.00(-5.00%)
Oct 26, 2023 0.0072 0.0085 0.0072 0.0080 782,117 +0.00(+11.11%)
Oct 25, 2023 0.0078 0.0093 0.0072 0.0072 865,340 -0.00(-2.70%)
Oct 24, 2023 0.0075 0.0075 0.0072 0.0074 300,420 +0.00(+2.78%)
Oct 23, 2023 0.0074 0.0080 0.0072 0.0072 281,198 -0.00(-4.00%)
Oct 20, 2023 0.0075 0.0080 0.0070 0.0075 47,151 +0.00(+0.00%)
Oct 19, 2023 0.0085 0.0085 0.0070 0.0075 201,067 -0.00(-6.25%)
Oct 18, 2023 0.0090 0.0095 0.0075 0.0080 337,629 +0.00(+0.00%)
Oct 17, 2023 0.0098 0.0098 0.0071 0.0080 440,150 +0.00(+0.00%)
Oct 16, 2023 0.0068 0.0089 0.0065 0.0080 100,273 +0.00(+14.29%)
Oct 13, 2023 0.0070 0.0070 0.0066 0.0070 149,000 +0.00(+0.00%)
Oct 12, 2023 0.0075 0.0075 0.0070 0.0070 100,670 -0.00(-6.67%)
Oct 11, 2023 0.0077 0.0077 0.0070 0.0075 152,162 -0.00(-3.85%)
Oct 10, 2023 0.0077 0.0078 0.0075 0.0078 18,202 +0.00(+0.00%)
Oct 09, 2023 0.0076 0.0078 0.0076 0.0078 26,528 +0.00(+2.63%)
Oct 06, 2023 0.0080 0.0095 0.0075 0.0076 222,939 -0.00(-1.30%)
Oct 05, 2023 0.0099 0.0100 0.0077 0.0077 300,165 -0.00(-23.00%)
Oct 04, 2023 0.0100 0.0100 0.0086 0.0100 120,680 +0.00(+7.53%)
Oct 03, 2023 0.0100 0.0120 0.0089 0.0093 120,257 -0.00(-11.43%)
Oct 02, 2023 0.0105 0.0120 0.0085 0.0105 719,304 -0.00(-0.94%)
Sep 29, 2023 0.0072 0.0190 0.0065 0.0106 3,419,748 +0.00(+60.61%)
Sep 28, 2023 0.0073 0.0073 0.0066 0.0066 60,013 +0.00(+0.00%)
Sep 27, 2023 0.0065 0.0070 0.0065 0.0066 158,835 +0.00(+1.54%)
Sep 26, 2023 0.0065 0.0068 0.0065 0.0065 757,013 -0.00(-2.99%)
Sep 25, 2023 0.0066 0.0067 0.0066 0.0067 1,283 +0.00(+3.08%)
Sep 22, 2023 0.0063 0.0069 0.0063 0.0065 442,786 -0.00(-4.41%)
Sep 21, 2023 0.0076 0.0076 0.0061 0.0068 528,227 -0.00(-8.11%)
Sep 20, 2023 0.0080 0.0080 0.0074 0.0074 13,951 +0.00(+0.00%)
Sep 19, 2023 0.0066 0.0080 0.0066 0.0074 491,705 +0.00(+15.62%)
Sep 18, 2023 0.0064 0.0065 0.0062 0.0064 260,051 +0.00(+0.00%)
Sep 15, 2023 0.0066 0.0066 0.0062 0.0064 191,002 +0.00(+4.92%)
Sep 14, 2023 0.0066 0.0066 0.0061 0.0061 217,515 -0.00(-6.15%)
Sep 13, 2023 0.0074 0.0074 0.0065 0.0065 603,179 -0.00(-9.72%)
Sep 12, 2023 0.0071 0.0074 0.0071 0.0072 61,850 -0.00(-2.70%)
Sep 11, 2023 0.0073 0.0080 0.0068 0.0074 396,638 +0.00(+1.37%)
Sep 08, 2023 0.0080 0.0080 0.0073 0.0073 52,502 -0.00(-15.12%)
Sep 07, 2023 0.0075 0.0086 0.0070 0.0086 633,375 +0.00(+16.22%)
Sep 06, 2023 0.0075 0.0075 0.0070 0.0074 29,002 +0.00(+5.71%)
Sep 05, 2023 0.0073 0.0075 0.0068 0.0070 187,856 -0.00(-6.67%)
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.