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 (%)
Aug 31, 2017 0.0900 0.0991 0.0800 0.0850 223,830 +0.00(+6.12%)
Aug 30, 2017 0.0950 0.1250 0.0801 0.0801 476,530 -0.01(-15.68%)
Aug 29, 2017 0.0895 0.0970 0.0890 0.0950 50,791 +0.01(+6.74%)
Aug 28, 2017 0.0897 0.0898 0.0829 0.0890 61,450 -0.00(-0.78%)
Aug 25, 2017 0.0850 0.0943 0.0755 0.0897 76,321 +0.00(+5.53%)
Aug 24, 2017 0.0800 0.0850 0.0790 0.0850 31,129 +0.01(+6.38%)
Aug 23, 2017 0.0770 0.0799 0.0707 0.0799 121,699 +0.00(+3.77%)
Aug 22, 2017 0.0950 0.0950 0.0738 0.0770 400,863 -0.02(-18.35%)
Aug 21, 2017 0.0945 0.0950 0.0943 0.0943 40,832 -0.00(-4.65%)
Aug 18, 2017 0.0990 0.0990 0.0901 0.0989 21,672 -0.00(-1.00%)
Aug 17, 2017 0.0950 0.1000 0.0900 0.0999 17,690 -0.00(-0.10%)
Aug 16, 2017 0.1000 0.1000 0.0980 0.1000 9,229 -0.00(-4.76%)
Aug 15, 2017 0.1000 0.1050 0.0900 0.1050 131,205 +0.00(+0.00%)
Aug 14, 2017 0.1000 0.1050 0.0956 0.1050 63,334 +0.00(+5.00%)
Aug 11, 2017 0.1050 0.1050 0.0976 0.1000 127,857 +0.00(+0.00%)
Aug 10, 2017 0.1013 0.1050 0.0912 0.1000 117,832 -0.00(-4.12%)
Aug 09, 2017 0.1100 0.1300 0.0911 0.1043 283,073 -0.01(-5.18%)
Aug 08, 2017 0.1059 0.1100 0.1059 0.1100 12,028 +0.00(+0.00%)
Aug 07, 2017 0.1000 0.1200 0.1000 0.1100 68,936 +0.00(+0.00%)
Aug 04, 2017 0.1100 0.1100 0.1091 0.1100 20,944 +0.00(+0.00%)
Aug 03, 2017 0.1056 0.1100 0.1056 0.1100 27,673 +0.00(+4.17%)
Aug 02, 2017 0.1100 0.1100 0.1050 0.1056 53,978 -0.00(-1.31%)
Aug 01, 2017 0.1135 0.1135 0.1066 0.1070 35,349 -0.01(-6.06%)
Jul 31, 2017 0.1101 0.1140 0.1100 0.1139 47,044 +0.00(+3.45%)
Jul 28, 2017 0.1120 0.1150 0.1101 0.1101 91,144 -0.00(-1.70%)
Jul 27, 2017 0.1175 0.1175 0.1101 0.1120 48,173 -0.00(-2.61%)
Jul 26, 2017 0.1161 0.1200 0.1100 0.1150 135,818 -0.00(-3.77%)
Jul 25, 2017 0.1253 0.1253 0.1109 0.1195 84,006 -0.01(-4.02%)
Jul 24, 2017 0.1229 0.1300 0.1137 0.1245 111,138 -0.00(-3.04%)
Jul 21, 2017 0.1159 0.1284 0.1100 0.1284 116,866 +0.01(+10.79%)
Jul 20, 2017 0.1220 0.1250 0.1150 0.1159 89,874 -0.01(-6.91%)
Jul 19, 2017 0.1200 0.1280 0.1200 0.1245 55,766 +0.00(+3.75%)
Jul 18, 2017 0.1168 0.1200 0.1081 0.1200 122,024 +0.01(+5.49%)
Jul 17, 2017 0.1200 0.1200 0.1110 0.1138 123,028 -0.00(-2.44%)
Jul 14, 2017 0.1130 0.1181 0.1100 0.1166 76,245 -0.00(-2.75%)
Jul 13, 2017 0.1200 0.1343 0.1100 0.1199 93,861 +0.00(+0.00%)
Jul 12, 2017 0.1130 0.1229 0.1100 0.1199 51,484 +0.00(+0.00%)
Jul 11, 2017 0.1300 0.1300 0.1121 0.1199 109,432 -0.01(-7.77%)
Jul 10, 2017 0.1360 0.1400 0.1220 0.1300 41,866 +0.00(+0.39%)
Jul 07, 2017 0.1215 0.1295 0.1200 0.1295 36,451 +0.00(+3.68%)
Jul 06, 2017 0.1231 0.1300 0.1200 0.1249 35,973 -0.00(-2.35%)
Jul 05, 2017 0.1300 0.1300 0.1161 0.1279 91,609 +0.02(+14.09%)
Jul 03, 2017 0.1250 0.1250 0.1121 0.1121 115,545 -0.01(-5.36%)
Jun 30, 2017 0.1250 0.1250 0.1124 0.1184 45,976 -0.00(-0.64%)
Jun 29, 2017 0.1175 0.1230 0.1175 0.1192 8,268 -0.00(-2.21%)
Jun 28, 2017 0.1240 0.1240 0.1219 0.1219 4,864 -0.00(-0.89%)
Jun 27, 2017 0.1360 0.1400 0.1120 0.1230 23,433 +0.00(+2.50%)
Jun 26, 2017 0.1340 0.1340 0.1199 0.1200 167,533 -0.01(-11.05%)
Jun 23, 2017 0.1300 0.1379 0.1250 0.1349 85,710 +0.01(+5.39%)
Jun 22, 2017 0.1449 0.1449 0.1275 0.1280 75,217 -0.01(-7.72%)
Jun 21, 2017 0.1323 0.1450 0.1300 0.1387 91,873 +0.00(+3.05%)
Jun 20, 2017 0.1325 0.1442 0.1250 0.1346 120,461 +0.00(+2.63%)
Jun 19, 2017 0.1590 0.1590 0.1231 0.1311 100,351 -0.03(-18.03%)
Jun 16, 2017 0.1400 0.1600 0.1400 0.1600 75,737 +0.01(+7.38%)
Jun 15, 2017 0.1400 0.1490 0.1300 0.1490 67,668 +0.01(+11.03%)
Jun 14, 2017 0.1308 0.1353 0.1290 0.1342 28,492 +0.00(+1.21%)
Jun 13, 2017 0.1400 0.1400 0.1250 0.1326 92,140 -0.01(-5.15%)
Jun 12, 2017 0.1450 0.1450 0.1212 0.1398 74,180 -0.01(-3.59%)
Jun 09, 2017 0.1393 0.1499 0.1393 0.1450 38,249 +0.01(+3.72%)
Jun 08, 2017 0.1550 0.1550 0.1220 0.1398 137,905 -0.01(-4.61%)
Jun 07, 2017 0.1425 0.1550 0.1300 0.1466 148,455 +0.00(+2.88%)
Jun 06, 2017 0.1412 0.1498 0.1400 0.1424 98,400 -0.01(-4.97%)
Jun 05, 2017 0.1550 0.1550 0.1400 0.1499 83,759 +0.01(+7.00%)
Jun 02, 2017 0.1430 0.1550 0.1352 0.1401 167,788 -0.00(-3.38%)
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.