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 (%)
Jul 30, 2021 0.0870 0.0870 0.0797 0.0870 126,910 +0.00(+0.00%)
Jul 29, 2021 0.0870 0.0870 0.0850 0.0870 22,935 +0.00(+0.00%)
Jul 28, 2021 0.0798 0.0870 0.0798 0.0870 18,020 +0.00(+1.16%)
Jul 27, 2021 0.0875 0.0880 0.0798 0.0860 79,520 -0.00(-2.27%)
Jul 26, 2021 0.0880 0.0900 0.0880 0.0880 107,742 +0.00(+0.00%)
Jul 23, 2021 0.0801 0.0880 0.0801 0.0880 261,498 +0.00(+4.76%)
Jul 22, 2021 0.0740 0.0890 0.0740 0.0840 88,782 +0.00(+4.61%)
Jul 21, 2021 0.0800 0.0803 0.0800 0.0803 51,620 +0.00(+6.36%)
Jul 20, 2021 0.0800 0.0800 0.0710 0.0755 46,698 -0.00(-5.63%)
Jul 19, 2021 0.0720 0.0800 0.0720 0.0800 66,208 +0.01(+11.11%)
Jul 16, 2021 0.0750 0.0900 0.0720 0.0720 56,159 -0.00(-4.00%)
Jul 15, 2021 0.0850 0.0925 0.0727 0.0750 64,850 -0.01(-11.76%)
Jul 14, 2021 0.0850 0.0914 0.0827 0.0850 13,938 -0.00(-0.12%)
Jul 13, 2021 0.0825 0.0916 0.0825 0.0851 17,166 +0.00(+0.12%)
Jul 12, 2021 0.0800 0.1000 0.0800 0.0850 28,553 +0.01(+13.33%)
Jul 09, 2021 0.0820 0.0950 0.0650 0.0750 346,481 -0.01(-14.77%)
Jul 08, 2021 0.0900 0.0945 0.0835 0.0880 153,024 -0.01(-6.88%)
Jul 07, 2021 0.0950 0.0950 0.0901 0.0945 42,195 +0.00(+1.18%)
Jul 06, 2021 0.0831 0.0945 0.0830 0.0934 182,445 +0.00(+3.32%)
Jul 02, 2021 0.0956 0.1050 0.0820 0.0904 405,466 -0.01(-9.60%)
Jul 01, 2021 0.1030 0.1050 0.0910 0.1000 244,095 -0.00(-4.76%)
Jun 30, 2021 0.1050 0.1100 0.1000 0.1050 107,917 -0.00(-0.10%)
Jun 29, 2021 0.1100 0.1100 0.1050 0.1051 135,400 +0.00(+4.06%)
Jun 28, 2021 0.1001 0.1120 0.1001 0.1010 167,127 -0.01(-6.48%)
Jun 25, 2021 0.1080 0.1088 0.1001 0.1080 97,347 +0.00(+0.00%)
Jun 24, 2021 0.1087 0.1087 0.1000 0.1080 58,664 +0.01(+7.89%)
Jun 23, 2021 0.1089 0.1090 0.1001 0.1001 21,129 -0.01(-8.08%)
Jun 22, 2021 0.1089 0.1089 0.1000 0.1089 44,070 +0.00(+3.71%)
Jun 21, 2021 0.1090 0.1090 0.1000 0.1050 43,754 -0.00(-3.67%)
Jun 18, 2021 0.1090 0.1090 0.1000 0.1090 13,037 +0.01(+9.00%)
Jun 17, 2021 0.1100 0.1100 0.1000 0.1000 54,012 -0.00(-3.38%)
Jun 16, 2021 0.1083 0.1100 0.1010 0.1035 52,678 -0.00(-2.82%)
Jun 15, 2021 0.1062 0.1099 0.1025 0.1065 43,500 +0.00(+3.90%)
Jun 14, 2021 0.1100 0.1150 0.1025 0.1025 86,979 -0.01(-6.82%)
Jun 11, 2021 0.1100 0.1150 0.1025 0.1100 67,269 +0.00(+2.33%)
Jun 10, 2021 0.1149 0.1149 0.1025 0.1075 35,575 +0.00(+0.37%)
Jun 09, 2021 0.1070 0.1149 0.1070 0.1071 34,873 -0.00(-1.29%)
Jun 08, 2021 0.1050 0.1100 0.1050 0.1085 36,428 +0.00(+0.93%)
Jun 07, 2021 0.1100 0.1100 0.1050 0.1075 57,850 +0.00(+2.38%)
Jun 04, 2021 0.1100 0.1149 0.1050 0.1050 40,893 -0.01(-6.67%)
Jun 03, 2021 0.1100 0.1150 0.1100 0.1125 140,986 -0.00(-4.26%)
Jun 02, 2021 0.1200 0.1290 0.1075 0.1175 76,881 +0.00(+2.17%)
Jun 01, 2021 0.1036 0.1200 0.1036 0.1150 136,736 +0.01(+4.55%)
May 28, 2021 0.1075 0.1100 0.1000 0.1100 154,037 +0.00(+4.27%)
May 27, 2021 0.1100 0.1100 0.1011 0.1055 185,770 +0.00(+0.48%)
May 26, 2021 0.1150 0.1150 0.1050 0.1050 82,580 -0.01(-4.55%)
May 25, 2021 0.0970 0.1390 0.0940 0.1100 1,005,297 +0.02(+19.57%)
May 24, 2021 0.0950 0.1000 0.0900 0.0920 67,416 +0.00(+2.22%)
May 21, 2021 0.0950 0.0999 0.0900 0.0900 113,610 +0.00(+0.00%)
May 20, 2021 0.0900 0.0950 0.0900 0.0900 10,850 +0.00(+0.00%)
May 19, 2021 0.0999 0.0999 0.0900 0.0900 55,616 +0.00(+2.27%)
May 18, 2021 0.0900 0.0950 0.0880 0.0880 75,021 -0.00(-2.22%)
May 17, 2021 0.1000 0.1048 0.0900 0.0900 142,486 -0.00(-4.26%)
May 14, 2021 0.0911 0.1000 0.0911 0.0940 4,553 +0.01(+5.86%)
May 13, 2021 0.1000 0.1050 0.0888 0.0888 181,883 +0.00(+0.00%)
May 12, 2021 0.0996 0.1100 0.0888 0.0888 376,994 -0.00(-0.22%)
May 11, 2021 0.0900 0.1080 0.0810 0.0890 243,384 +0.00(+4.71%)
May 10, 2021 0.0850 0.1200 0.0799 0.0850 295,368 +0.00(+4.81%)
May 07, 2021 0.1150 0.1290 0.0811 0.0811 965,971 -0.07(-45.93%)
May 06, 2021 0.0985 0.1500 0.0820 0.1500 385,045 +0.06(+66.67%)
May 05, 2021 0.0844 0.0900 0.0844 0.0900 74,604 -0.01(-5.26%)
May 04, 2021 0.0950 0.1000 0.0900 0.0950 91,131 +0.01(+9.20%)
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.