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, 2018 0.0034 0.0034 0.0034 0 -0.00(-10.53%)
Aug 30, 2018 0.0030 0.0056 0.0030 0.0038 89,771,464 +0.00(+31.03%)
Aug 29, 2018 0.0044 0.0044 0.0027 0.0029 39,413,824 -0.00(-25.64%)
Aug 28, 2018 0.0029 0.0046 0.0029 0.0039 20,639,396 +0.00(+30.00%)
Aug 27, 2018 0.0034 0.0037 0.0027 0.0030 29,775,922 -0.00(-9.09%)
Aug 24, 2018 0.0062 0.0062 0.0030 0.0033 57,854,900 -0.00(-43.10%)
Aug 23, 2018 0.0043 0.0060 0.0037 0.0058 25,646,408 +0.00(+38.10%)
Aug 22, 2018 0.0027 0.0050 0.0025 0.0042 17,165,656 +0.00(+61.54%)
Aug 21, 2018 0.0029 0.0030 0.0024 0.0026 26,665,348 -0.00(-10.34%)
Aug 20, 2018 0.0037 0.0038 0.0028 0.0029 14,632,691 -0.00(-17.14%)
Aug 17, 2018 0.0039 0.0039 0.0032 0.0035 7,412,600 +0.00(+6.06%)
Aug 16, 2018 0.0034 0.0050 0.0032 0.0033 10,123,750 -0.00(-2.94%)
Aug 15, 2018 0.0042 0.0044 0.0030 0.0034 27,507,820 -0.00(-22.73%)
Aug 14, 2018 0.0047 0.0048 0.0036 0.0044 8,898,420 -0.00(-8.33%)
Aug 13, 2018 0.0053 0.0058 0.0040 0.0048 20,000,714 -0.00(-7.69%)
Aug 10, 2018 0.0056 0.0061 0.0045 0.0052 4,085,400 -0.00(-13.33%)
Aug 09, 2018 0.0072 0.0072 0.0058 0.0060 5,875,205 -0.00(-15.49%)
Aug 08, 2018 0.0075 0.0075 0.0070 0.0071 1,730,974 -0.00(-4.05%)
Aug 07, 2018 0.0077 0.0077 0.0071 0.0074 859,787 -0.00(-1.33%)
Aug 06, 2018 0.0079 0.0099 0.0075 0.0075 582,150 -0.00(-6.25%)
Aug 03, 2018 0.0084 0.0084 0.0080 0.0080 391,300 -0.00(-4.76%)
Aug 02, 2018 0.0084 0.0086 0.0071 0.0084 434,938 +0.00(+1.20%)
Aug 01, 2018 0.0080 0.0088 0.0061 0.0083 557,957 +0.00(+3.75%)
Jul 31, 2018 0.0097 0.0097 0.0080 0.0080 1,886,979 -0.00(-5.88%)
Jul 30, 2018 0.0115 0.0120 0.0082 0.0085 1,568,788 -0.00(-24.78%)
Jul 27, 2018 0.0152 0.0180 0.0100 0.0113 2,070,200 -0.01(-33.53%)
Jul 26, 2018 0.0195 0.0195 0.0170 0.0170 256,226 -0.00(-11.69%)
Jul 25, 2018 0.0195 0.0195 0.0187 0.0192 43,814 -0.00(-8.33%)
Jul 24, 2018 0.0170 0.0210 0.0165 0.0210 518,222 +0.00(+28.83%)
Jul 23, 2018 0.0175 0.0190 0.0163 0.0163 253,082 +0.00(+0.00%)
Jul 20, 2018 0.0175 0.0175 0.0163 0.0163 49,698 -0.00(-4.12%)
Jul 19, 2018 0.0152 0.0175 0.0152 0.0170 110,446 -0.00(-4.49%)
Jul 18, 2018 0.0190 0.0190 0.0178 0.0178 233,759 -0.00(-6.32%)
Jul 17, 2018 0.0195 0.0195 0.0190 0.0190 33,176 -0.00(-3.80%)
Jul 16, 2018 0.0200 0.0200 0.0195 0.0198 205,169 -0.00(-1.25%)
Jul 13, 2018 0.0190 0.0200 0.0190 0.0200 213,398 +0.00(+2.56%)
Jul 12, 2018 0.0199 0.0200 0.0195 0.0195 126,362 +0.00(+0.00%)
Jul 11, 2018 0.0200 0.0200 0.0190 0.0195 332,087 -0.00(-2.50%)
Jul 10, 2018 0.0201 0.0210 0.0200 0.0200 309,936 -0.00(-9.09%)
Jul 09, 2018 0.0210 0.0220 0.0205 0.0220 99,005 +0.00(+10.00%)
Jul 06, 2018 0.0260 0.0270 0.0180 0.0200 1,151,904 -0.01(-20.00%)
Jul 05, 2018 0.0270 0.0290 0.0230 0.0250 397,265 -0.00(-0.40%)
Jul 03, 2018 0.0251 0.0251 0.0251 0 -0.00(-3.46%)
Jul 02, 2018 0.0290 0.0300 0.0260 0.0260 174,349 -0.00(-4.06%)
Jun 29, 2018 0.0300 0.0300 0.0271 0.0271 200,471 -0.00(-9.67%)
Jun 28, 2018 0.0296 0.0300 0.0290 0.0300 43,776 +0.00(+2.74%)
Jun 27, 2018 0.0292 0.0292 0.0290 0.0292 129,195 -0.00(-5.81%)
Jun 26, 2018 0.0310 0.0310 0.0310 0.0310 24,748 +0.00(+3.33%)
Jun 25, 2018 0.0315 0.0320 0.0291 0.0300 187,225 -0.00(-3.23%)
Jun 22, 2018 0.0310 0.0310 0.0290 0.0310 241,134 +0.00(+0.00%)
Jun 21, 2018 0.0285 0.0310 0.0271 0.0310 28,946 +0.00(+1.11%)
Jun 20, 2018 0.0310 0.0310 0.0288 0.0307 279,690 +0.00(+2.20%)
Jun 19, 2018 0.0300 0.0300 0.0300 0.0300 76,835 +0.00(+0.00%)
Jun 18, 2018 0.0320 0.0320 0.0300 0.0300 28,584 -0.00(-6.25%)
Jun 15, 2018 0.0320 0.0300 0.0320 331,715 +0.00(+6.67%)
Jun 14, 2018 0.0310 0.0310 0.0300 0.0300 76,489 +0.00(+0.00%)
Jun 13, 2018 0.0299 0.0310 0.0299 0.0300 95,459 +0.00(+1.87%)
Jun 12, 2018 0.0320 0.0320 0.0290 0.0295 344,081 -0.00(-1.83%)
Jun 11, 2018 0.0310 0.0320 0.0300 0.0300 548,222 -0.00(-3.23%)
Jun 08, 2018 0.0307 0.0318 0.0301 0.0310 54,265 +0.00(+3.33%)
Jun 07, 2018 0.0300 0.0320 0.0300 0.0300 211,007 +0.00(+0.00%)
Jun 06, 2018 0.0302 0.0320 0.0300 0.0300 227,228 -0.00(-3.23%)
Jun 05, 2018 0.0320 0.0320 0.0302 0.0310 47,861 +0.00(+1.64%)
Jun 04, 2018 0.0340 0.0340 0.0301 0.0305 107,051 +0.00(+1.67%)
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.