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 (%)
Jun 30, 2022 0.0121 0.0134 0.0120 0.0134 92,537 +0.00(+7.20%)
Jun 29, 2022 0.0130 0.0130 0.0120 0.0125 496,309 +0.00(+0.00%)
Jun 28, 2022 0.0130 0.0145 0.0120 0.0125 1,523,805 -0.00(-10.07%)
Jun 27, 2022 0.0150 0.0150 0.0139 0.0139 418,484 -0.00(-6.71%)
Jun 24, 2022 0.0180 0.0190 0.0149 0.0149 945,775 -0.00(-12.35%)
Jun 23, 2022 0.0225 0.0225 0.0155 0.0170 998,001 -0.01(-29.17%)
Jun 22, 2022 0.0200 0.0240 0.0150 0.0240 452,223 +0.01(+33.33%)
Jun 21, 2022 0.0154 0.0195 0.0138 0.0180 428,478 +0.00(+20.00%)
Jun 17, 2022 0.0129 0.0189 0.0129 0.0150 669,343 +0.00(+28.21%)
Jun 16, 2022 0.0120 0.0150 0.0115 0.0117 414,327 +0.00(+5.41%)
Jun 15, 2022 0.0111 0.0125 0.0111 0.0111 90,708 +0.00(+0.91%)
Jun 14, 2022 0.0135 0.0135 0.0110 0.0110 425,198 -0.00(-9.84%)
Jun 13, 2022 0.0145 0.0145 0.0122 0.0122 347,750 -0.00(-10.29%)
Jun 10, 2022 0.0136 0.0150 0.0136 0.0136 743,348 -0.00(-4.23%)
Jun 09, 2022 0.0140 0.0142 0.0136 0.0142 195,329 +0.00(+1.43%)
Jun 08, 2022 0.0144 0.0148 0.0140 0.0140 411,881 -0.00(-2.78%)
Jun 07, 2022 0.0145 0.0147 0.0144 0.0144 171,601 +0.00(+0.00%)
Jun 06, 2022 0.0140 0.0148 0.0140 0.0144 532,402 -0.00(-2.70%)
Jun 03, 2022 0.0154 0.0154 0.0140 0.0148 335,522 -0.00(-3.90%)
Jun 02, 2022 0.0150 0.0154 0.0147 0.0154 601,992 +0.00(+2.67%)
Jun 01, 2022 0.0155 0.0160 0.0140 0.0150 627,984 +0.00(+0.67%)
May 31, 2022 0.0159 0.0195 0.0145 0.0149 922,264 -0.00(-6.29%)
May 27, 2022 0.0142 0.0160 0.0140 0.0159 610,072 +0.00(+6.00%)
May 26, 2022 0.0160 0.0160 0.0150 0.0150 271,688 -0.00(-2.60%)
May 25, 2022 0.0154 0.0157 0.0152 0.0154 1,624,549 -0.00(-1.91%)
May 24, 2022 0.0164 0.0164 0.0154 0.0157 296,010 -0.00(-1.88%)
May 23, 2022 0.0160 0.0166 0.0160 0.0160 638,796 +0.00(+5.96%)
May 20, 2022 0.0198 0.0198 0.0140 0.0151 898,001 -0.00(-0.66%)
May 19, 2022 0.0175 0.0199 0.0152 0.0152 424,107 -0.00(-5.00%)
May 18, 2022 0.0180 0.0180 0.0140 0.0160 689,334 +0.00(+3.23%)
May 17, 2022 0.0181 0.0190 0.0155 0.0155 229,003 -0.00(-13.89%)
May 16, 2022 0.0180 0.0188 0.0180 0.0180 152,963 +0.00(+0.00%)
May 13, 2022 0.0200 0.0210 0.0180 0.0180 395,426 -0.00(-1.64%)
May 12, 2022 0.0183 0.0200 0.0183 0.0183 82,385 -0.00(-8.04%)
May 11, 2022 0.0205 0.0208 0.0185 0.0199 620,026 +0.00(+6.42%)
May 10, 2022 0.0190 0.0209 0.0187 0.0187 136,576 -0.00(-1.58%)
May 09, 2022 0.0193 0.0210 0.0190 0.0190 390,704 -0.00(-2.56%)
May 06, 2022 0.0190 0.0200 0.0190 0.0195 52,699 -0.00(-2.50%)
May 05, 2022 0.0200 0.0200 0.0190 0.0200 330,189 +0.00(+0.00%)
May 04, 2022 0.0200 0.0200 0.0198 0.0200 20,600 +0.00(+0.00%)
May 03, 2022 0.0199 0.0200 0.0192 0.0200 217,150 +0.00(+0.50%)
May 02, 2022 0.0227 0.0227 0.0189 0.0199 547,818 -0.00(-11.56%)
Apr 29, 2022 0.0244 0.0244 0.0225 0.0225 232,918 -0.00(-3.85%)
Apr 28, 2022 0.0215 0.0243 0.0215 0.0234 37,684 +0.00(+2.18%)
Apr 27, 2022 0.0220 0.0250 0.0211 0.0229 560,673 +0.00(+14.50%)
Apr 26, 2022 0.0195 0.0208 0.0189 0.0200 247,999 +0.00(+2.56%)
Apr 25, 2022 0.0213 0.0219 0.0192 0.0195 729,957 -0.00(-8.45%)
Apr 22, 2022 0.0230 0.0230 0.0205 0.0213 616,680 +0.00(+1.43%)
Apr 21, 2022 0.0220 0.0240 0.0210 0.0210 236,541 +0.00(+0.00%)
Apr 20, 2022 0.0210 0.0240 0.0210 0.0210 198,809 +0.00(+0.00%)
Apr 19, 2022 0.0245 0.0250 0.0210 0.0210 424,045 -0.00(-12.86%)
Apr 18, 2022 0.0240 0.0245 0.0236 0.0241 123,875 +0.00(+0.42%)
Apr 14, 2022 0.0250 0.0250 0.0235 0.0240 231,558 +0.00(+1.69%)
Apr 13, 2022 0.0245 0.0250 0.0236 0.0236 612,234 -0.00(-3.67%)
Apr 12, 2022 0.0250 0.0250 0.0240 0.0245 63,754 +0.00(+3.81%)
Apr 11, 2022 0.0250 0.0250 0.0236 0.0236 170,667 -0.00(-5.60%)
Apr 08, 2022 0.0240 0.0260 0.0240 0.0250 50,441 +0.00(+4.17%)
Apr 07, 2022 0.0240 0.0280 0.0240 0.0240 414,404 -0.00(-2.04%)
Apr 06, 2022 0.0250 0.0250 0.0240 0.0245 485,428 +0.00(+0.00%)
Apr 05, 2022 0.0260 0.0260 0.0241 0.0245 59,750 -0.00(-5.77%)
Apr 04, 2022 0.0260 0.0260 0.0250 0.0260 19,413 +0.00(+0.00%)
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.