Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Originclear Inc (OP: OCLN )

0.0120 +0.0021 (+21.21%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 10, 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 (%)
Apr 30, 2021 0.0870 0.1200 0.0815 0.0876 300,000 +0.00(+4.53%)
Apr 29, 2021 0.0800 0.0870 0.0800 0.0838 21,084 -0.00(-3.46%)
Apr 28, 2021 0.0884 0.0900 0.0868 0.0868 55,617 +0.00(+0.00%)
Apr 27, 2021 0.0871 0.0876 0.0868 0.0868 51,047 -0.00(-0.80%)
Apr 26, 2021 0.0925 0.1000 0.0871 0.0875 153,042 -0.01(-7.89%)
Apr 23, 2021 0.0950 0.1200 0.0900 0.0950 108,100 +0.00(+0.00%)
Apr 22, 2021 0.1050 0.1050 0.0890 0.0950 87,072 +0.00(+3.26%)
Apr 21, 2021 0.0900 0.0920 0.0866 0.0920 118,011 +0.00(+2.22%)
Apr 20, 2021 0.0880 0.0900 0.0801 0.0900 110,160 +0.00(+4.17%)
Apr 19, 2021 0.0900 0.0900 0.0850 0.0864 72,674 -0.00(-1.26%)
Apr 16, 2021 0.0820 0.0900 0.0800 0.0875 146,600 +0.01(+8.02%)
Apr 15, 2021 0.0810 0.0820 0.0800 0.0810 83,444 +0.00(+1.25%)
Apr 14, 2021 0.0820 0.0825 0.0800 0.0800 158,488 -0.00(-1.23%)
Apr 13, 2021 0.0800 0.0820 0.0780 0.0810 147,599 +0.00(+1.25%)
Apr 12, 2021 0.0780 0.0800 0.0770 0.0800 200,504 +0.00(+2.56%)
Apr 09, 2021 0.0780 0.0780 0.0765 0.0780 44,500 +0.00(+0.00%)
Apr 08, 2021 0.0780 0.0780 0.0765 0.0780 35,530 +0.00(+4.00%)
Apr 07, 2021 0.0790 0.0790 0.0750 0.0750 27,600 -0.00(-5.06%)
Apr 06, 2021 0.0790 0.0790 0.0751 0.0790 111,879 +0.00(+0.00%)
Apr 05, 2021 0.0770 0.0790 0.0760 0.0790 110,656 +0.00(+2.60%)
Apr 01, 2021 0.0751 0.0770 0.0750 0.0770 151,000 +0.00(+2.53%)
Mar 31, 2021 0.0750 0.0780 0.0750 0.0751 78,944 +0.00(+0.13%)
Mar 30, 2021 0.0800 0.0800 0.0740 0.0750 66,179 +0.00(+1.35%)
Mar 29, 2021 0.0845 0.0845 0.0740 0.0740 120,014 -0.00(-5.13%)
Mar 26, 2021 0.0800 0.0900 0.0775 0.0780 276,800 +0.00(+5.41%)
Mar 25, 2021 0.0800 0.0800 0.0740 0.0740 207,183 -0.01(-7.50%)
Mar 24, 2021 0.0819 0.0819 0.0756 0.0800 27,581 +0.00(+3.09%)
Mar 23, 2021 0.0800 0.0800 0.0752 0.0776 98,151 -0.00(-3.00%)
Mar 22, 2021 0.0800 0.0800 0.0750 0.0800 375,708 +0.00(+4.71%)
Mar 19, 2021 0.0824 0.0824 0.0764 0.0764 126,000 -0.00(-4.50%)
Mar 18, 2021 0.0753 0.0800 0.0753 0.0800 152,021 +0.00(+4.71%)
Mar 17, 2021 0.0782 0.0800 0.0764 0.0764 103,410 -0.00(-2.05%)
Mar 16, 2021 0.0788 0.0810 0.0740 0.0780 158,360 -0.00(-1.02%)
Mar 15, 2021 0.0800 0.0848 0.0761 0.0788 318,937 -0.00(-1.50%)
Mar 12, 2021 0.0770 0.0848 0.0700 0.0800 378,800 +0.01(+6.67%)
Mar 11, 2021 0.0750 0.0770 0.0725 0.0750 180,825 -0.00(-3.47%)
Mar 10, 2021 0.0848 0.0848 0.0750 0.0777 198,024 +0.00(+3.60%)
Mar 09, 2021 0.0848 0.0848 0.0705 0.0750 282,234 -0.00(-3.10%)
Mar 08, 2021 0.0929 0.0929 0.0700 0.0774 609,546 -0.01(-14.00%)
Mar 05, 2021 0.0750 0.0944 0.0750 0.0900 129,600 +0.01(+12.50%)
Mar 04, 2021 0.0900 0.0948 0.0800 0.0800 136,475 -0.01(-15.79%)
Mar 03, 2021 0.1000 0.1000 0.0900 0.0950 213,201 -0.00(-4.81%)
Mar 02, 2021 0.1000 0.1000 0.0825 0.0998 131,667 +0.01(+10.89%)
Mar 01, 2021 0.0900 0.0900 0.0825 0.0900 152,814 +0.00(+0.00%)
Feb 26, 2021 0.0910 0.0999 0.0800 0.0900 763,600 -0.01(-10.00%)
Feb 25, 2021 0.1000 0.1030 0.0750 0.1000 447,028 +0.00(+2.56%)
Feb 24, 2021 0.1050 0.1050 0.0975 0.0975 469,848 +0.00(+2.63%)
Feb 23, 2021 0.1099 0.1099 0.0901 0.0950 206,747 +0.00(+0.00%)
Feb 22, 2021 0.1465 0.1465 0.0900 0.0950 1,454,807 -0.05(-35.15%)
Feb 19, 2021 0.1509 0.1549 0.1450 0.1465 274,600 -0.00(-2.33%)
Feb 18, 2021 0.1589 0.1589 0.1400 0.1500 584,003 +0.00(+0.00%)
Feb 17, 2021 0.1699 0.1699 0.1400 0.1500 1,307,496 -0.02(-9.64%)
Feb 16, 2021 0.1235 0.1700 0.1235 0.1660 738,523 +0.04(+33.87%)
Feb 12, 2021 0.0925 0.1240 0.0902 0.1240 796,900 +0.03(+34.05%)
Feb 11, 2021 0.0900 0.0950 0.0750 0.0925 499,424 +0.00(+2.78%)
Feb 10, 2021 0.0750 0.0900 0.0710 0.0900 278,252 +0.01(+20.00%)
Feb 09, 2021 0.0765 0.0800 0.0651 0.0750 759,693 +0.00(+1.49%)
Feb 08, 2021 0.0671 0.0740 0.0600 0.0739 448,613 +0.00(+5.57%)
Feb 05, 2021 0.0675 0.0800 0.0650 0.0700 187,300 -0.00(-1.41%)
Feb 04, 2021 0.0650 0.0725 0.0630 0.0710 781,743 +0.01(+12.70%)
Feb 03, 2021 0.0609 0.0630 0.0555 0.0630 235,845 +0.00(+5.00%)
Feb 02, 2021 0.0551 0.0608 0.0520 0.0600 263,957 -0.00(-1.15%)
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.