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 (%)
Sep 30, 2021 0.0520 0.0550 0.0503 0.0520 214,428 +0.00(+0.00%)
Sep 29, 2021 0.0533 0.0533 0.0510 0.0520 57,260 -0.00(-4.76%)
Sep 28, 2021 0.0590 0.0590 0.0500 0.0546 875,050 -0.00(-7.46%)
Sep 27, 2021 0.0598 0.0598 0.0461 0.0590 970,174 -0.00(-1.34%)
Sep 24, 2021 0.0513 0.0645 0.0438 0.0598 1,376,159 +0.01(+12.83%)
Sep 23, 2021 0.0525 0.0549 0.0500 0.0530 117,635 -0.00(-2.39%)
Sep 22, 2021 0.0593 0.0593 0.0500 0.0543 163,622 +0.00(+2.45%)
Sep 21, 2021 0.0537 0.0580 0.0515 0.0530 63,467 -0.01(-10.62%)
Sep 20, 2021 0.0538 0.0649 0.0538 0.0593 55,303 +0.01(+10.84%)
Sep 17, 2021 0.0547 0.0547 0.0500 0.0535 135,092 +0.00(+1.90%)
Sep 16, 2021 0.0520 0.0700 0.0520 0.0525 214,238 +0.00(+5.00%)
Sep 15, 2021 0.0520 0.0528 0.0495 0.0500 152,435 -0.00(-0.40%)
Sep 14, 2021 0.0530 0.0540 0.0502 0.0502 36,001 +0.00(+0.00%)
Sep 13, 2021 0.0570 0.0570 0.0502 0.0502 77,954 -0.01(-11.93%)
Sep 10, 2021 0.0520 0.0570 0.0490 0.0570 313,578 +0.01(+12.43%)
Sep 09, 2021 0.0578 0.0578 0.0507 0.0507 197,550 -0.01(-11.67%)
Sep 08, 2021 0.0571 0.0600 0.0550 0.0574 275,075 -0.00(-4.33%)
Sep 07, 2021 0.0610 0.0650 0.0600 0.0600 198,292 -0.01(-7.69%)
Sep 03, 2021 0.0700 0.0750 0.0602 0.0650 485,422 -0.01(-13.33%)
Sep 02, 2021 0.0652 0.0800 0.0611 0.0750 409,100 -0.01(-6.25%)
Sep 01, 2021 0.0579 0.0890 0.0550 0.0800 749,751 +0.02(+41.09%)
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%)
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.