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 (%)
Dec 31, 2021 0.0290 0.0299 0.0229 0.0229 320,606 -0.01(-17.92%)
Dec 30, 2021 0.0316 0.0324 0.0250 0.0279 464,559 -0.00(-12.54%)
Dec 29, 2021 0.0313 0.0340 0.0283 0.0319 353,633 +0.00(+1.92%)
Dec 28, 2021 0.0310 0.0333 0.0310 0.0313 232,987 -0.00(-4.28%)
Dec 27, 2021 0.0380 0.0380 0.0314 0.0327 255,504 -0.00(-3.25%)
Dec 23, 2021 0.0351 0.0370 0.0327 0.0338 308,312 -0.00(-5.85%)
Dec 22, 2021 0.0341 0.0371 0.0341 0.0359 64,082 -0.00(-5.53%)
Dec 21, 2021 0.0350 0.0380 0.0350 0.0380 337,473 +0.00(+11.76%)
Dec 20, 2021 0.0360 0.0360 0.0340 0.0340 230,080 -0.00(-5.56%)
Dec 17, 2021 0.0370 0.0370 0.0350 0.0360 184,076 +0.00(+2.56%)
Dec 16, 2021 0.0370 0.0400 0.0350 0.0351 335,771 -0.00(-10.00%)
Dec 15, 2021 0.0351 0.0390 0.0350 0.0390 163,445 -0.00(-0.51%)
Dec 14, 2021 0.0396 0.0396 0.0361 0.0392 76,748 -0.00(-0.51%)
Dec 13, 2021 0.0371 0.0450 0.0371 0.0394 74,902 -0.00(-1.25%)
Dec 10, 2021 0.0440 0.0440 0.0385 0.0399 118,891 -0.00(-9.11%)
Dec 09, 2021 0.0490 0.0490 0.0419 0.0439 83,744 +0.00(+2.81%)
Dec 08, 2021 0.0490 0.0500 0.0400 0.0427 251,345 -0.00(-5.11%)
Dec 07, 2021 0.0420 0.0450 0.0400 0.0450 487,920 +0.01(+26.76%)
Dec 06, 2021 0.0440 0.0450 0.0355 0.0355 404,741 -0.00(-6.58%)
Dec 03, 2021 0.0360 0.0449 0.0350 0.0380 477,064 +0.00(+8.57%)
Dec 02, 2021 0.0380 0.0475 0.0350 0.0350 361,177 -0.00(-7.89%)
Dec 01, 2021 0.0475 0.0475 0.0380 0.0380 178,925 -0.00(-9.09%)
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%)
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.