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 (%)
Aug 31, 2021 0.0600 0.0600 0.0550 0.0567 133,352 -0.00(-5.50%)
Aug 30, 2021 0.0620 0.0620 0.0587 0.0600 36,970 -0.00(-0.50%)
Aug 27, 2021 0.0629 0.0650 0.0585 0.0603 210,450 -0.00(-1.95%)
Aug 26, 2021 0.0650 0.0690 0.0571 0.0615 243,115 -0.00(-5.38%)
Aug 25, 2021 0.0599 0.0690 0.0531 0.0650 435,395 +0.01(+29.48%)
Aug 24, 2021 0.0549 0.0549 0.0500 0.0502 121,042 -0.00(-8.56%)
Aug 23, 2021 0.0500 0.0550 0.0500 0.0549 441,024 +0.00(+9.58%)
Aug 20, 2021 0.0565 0.0565 0.0460 0.0501 106,779 -0.01(-11.17%)
Aug 19, 2021 0.0600 0.0650 0.0480 0.0564 248,061 +0.01(+25.33%)
Aug 18, 2021 0.0551 0.0600 0.0450 0.0450 116,050 -0.01(-22.41%)
Aug 17, 2021 0.0610 0.0610 0.0550 0.0580 417,608 -0.00(-3.97%)
Aug 16, 2021 0.0508 0.0630 0.0451 0.0604 203,851 -0.00(-2.58%)
Aug 13, 2021 0.0710 0.0710 0.0500 0.0620 233,791 -0.01(-11.43%)
Aug 12, 2021 0.0730 0.0730 0.0650 0.0700 134,390 +0.00(+0.14%)
Aug 11, 2021 0.0710 0.0739 0.0685 0.0699 37,729 +0.00(+0.58%)
Aug 10, 2021 0.0739 0.0739 0.0695 0.0695 53,479 -0.00(-0.71%)
Aug 09, 2021 0.0690 0.0797 0.0690 0.0700 188,709 -0.01(-12.17%)
Aug 06, 2021 0.1045 0.1045 0.0797 0.0797 40,559 -0.00(-0.50%)
Aug 05, 2021 0.0800 0.0900 0.0797 0.0801 66,110 +0.00(+0.50%)
Aug 04, 2021 0.0900 0.0900 0.0797 0.0797 35,161 -0.01(-11.44%)
Aug 03, 2021 0.0900 0.0900 0.0800 0.0900 108,245 +0.00(+0.00%)
Aug 02, 2021 0.0819 0.0900 0.0798 0.0900 20,042 +0.00(+3.45%)
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%)
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.