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, 2023 0.0067 0.0075 0.0067 0.0073 109,367 +0.00(+10.61%)
Aug 30, 2023 0.0079 0.0079 0.0066 0.0066 342,602 -0.00(-5.71%)
Aug 29, 2023 0.0069 0.0070 0.0065 0.0070 276,848 +0.00(+1.45%)
Aug 28, 2023 0.0069 0.0070 0.0069 0.0069 89,602 -0.00(-1.43%)
Aug 25, 2023 0.0078 0.0078 0.0066 0.0070 1,412,157 -0.00(-7.89%)
Aug 24, 2023 0.0077 0.0079 0.0076 0.0076 114,230 -0.00(-1.30%)
Aug 23, 2023 0.0074 0.0077 0.0074 0.0077 19,908 +0.00(+5.48%)
Aug 22, 2023 0.0071 0.0079 0.0071 0.0073 421,214 -0.00(-8.75%)
Aug 21, 2023 0.0080 0.0080 0.0077 0.0080 118,201 +0.00(+2.56%)
Aug 18, 2023 0.0080 0.0082 0.0077 0.0078 68,784 -0.00(-3.70%)
Aug 17, 2023 0.0084 0.0085 0.0077 0.0081 479,402 -0.00(-2.41%)
Aug 16, 2023 0.0078 0.0083 0.0078 0.0083 89,699 +0.00(+5.06%)
Aug 15, 2023 0.0080 0.0080 0.0074 0.0079 147,576 -0.00(-1.25%)
Aug 14, 2023 0.0086 0.0086 0.0078 0.0080 677,754 -0.00(-9.09%)
Aug 11, 2023 0.0086 0.0091 0.0086 0.0088 260,054 -0.00(-2.22%)
Aug 10, 2023 0.0089 0.0092 0.0086 0.0090 87,951 +0.00(+1.12%)
Aug 09, 2023 0.0088 0.0093 0.0088 0.0089 1,210,136 +0.00(+1.14%)
Aug 08, 2023 0.0085 0.0090 0.0085 0.0088 641,844 +0.00(+17.33%)
Aug 07, 2023 0.0080 0.0095 0.0075 0.0075 465,547 +0.00(+1.35%)
Aug 04, 2023 0.0080 0.0080 0.0071 0.0074 191,341 +0.00(+2.78%)
Aug 03, 2023 0.0080 0.0080 0.0072 0.0072 375,101 -0.00(-1.37%)
Aug 02, 2023 0.0080 0.0080 0.0073 0.0073 761,488 -0.00(-6.41%)
Aug 01, 2023 0.0073 0.0082 0.0073 0.0078 581,614 +0.00(+9.86%)
Jul 31, 2023 0.0083 0.0083 0.0068 0.0071 774,537 -0.00(-1.39%)
Jul 28, 2023 0.0080 0.0086 0.0072 0.0072 163,367 -0.00(-10.00%)
Jul 27, 2023 0.0070 0.0083 0.0070 0.0080 220,481 +0.00(+12.68%)
Jul 26, 2023 0.0072 0.0072 0.0067 0.0071 91,508 -0.00(-1.39%)
Jul 25, 2023 0.0078 0.0078 0.0071 0.0072 16,202 +0.00(+5.88%)
Jul 24, 2023 0.0079 0.0079 0.0068 0.0068 89,501 -0.00(-1.45%)
Jul 21, 2023 0.0080 0.0080 0.0065 0.0069 1,271,726 -0.00(-12.66%)
Jul 20, 2023 0.0071 0.0079 0.0071 0.0079 641,017 +0.00(+3.95%)
Jul 19, 2023 0.0075 0.0080 0.0075 0.0076 769,920 -0.00(-2.56%)
Jul 18, 2023 0.0085 0.0086 0.0075 0.0078 721,053 +0.00(+0.00%)
Jul 17, 2023 0.0080 0.0090 0.0078 0.0078 304,928 -0.00(-2.50%)
Jul 14, 2023 0.0096 0.0099 0.0080 0.0080 767,260 -0.00(-13.98%)
Jul 13, 2023 0.0100 0.0122 0.0091 0.0093 403,510 -0.00(-2.11%)
Jul 12, 2023 0.0100 0.0100 0.0095 0.0095 241,311 +0.00(+3.26%)
Jul 11, 2023 0.0096 0.0100 0.0091 0.0092 127,842 +0.00(+0.00%)
Jul 10, 2023 0.0090 0.0102 0.0088 0.0092 1,105,310 -0.00(-8.00%)
Jul 07, 2023 0.0110 0.0140 0.0100 0.0100 1,171,545 -0.00(-9.09%)
Jul 06, 2023 0.0121 0.0121 0.0100 0.0110 135,750 -0.00(-8.33%)
Jul 05, 2023 0.0100 0.0130 0.0088 0.0120 1,163,629 +0.00(+20.00%)
Jul 03, 2023 0.0080 0.0100 0.0073 0.0100 462,606 +0.00(+36.99%)
Jun 30, 2023 0.0092 0.0093 0.0073 0.0073 355,847 -0.00(-18.89%)
Jun 29, 2023 0.0076 0.0090 0.0073 0.0090 117,202 +0.00(+18.42%)
Jun 28, 2023 0.0093 0.0093 0.0076 0.0076 405,326 -0.00(-6.17%)
Jun 27, 2023 0.0103 0.0103 0.0080 0.0081 286,779 -0.00(-2.41%)
Jun 26, 2023 0.0071 0.0085 0.0071 0.0083 508,576 +0.00(+1.22%)
Jun 23, 2023 0.0100 0.0109 0.0071 0.0082 595,177 -0.00(-3.53%)
Jun 22, 2023 0.0090 0.0100 0.0082 0.0085 1,127,332 +0.00(+3.66%)
Jun 21, 2023 0.0072 0.0087 0.0071 0.0082 793,467 +0.00(+15.49%)
Jun 20, 2023 0.0081 0.0089 0.0070 0.0071 2,057,418 -0.00(-11.25%)
Jun 16, 2023 0.0077 0.0083 0.0077 0.0080 100,516 +0.00(+3.90%)
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.