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

Originclear Inc (OP: OCLN )

0.0100 -0.0020 (-16.67%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 13, 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 28, 2023 0.0141 0.0150 0.0100 0.0120 618,105 -0.00(-14.89%)
Apr 27, 2023 0.0129 0.0165 0.0110 0.0141 560,372 +0.00(+8.46%)
Apr 26, 2023 0.0110 0.0130 0.0090 0.0130 510,671 +0.00(+27.45%)
Apr 25, 2023 0.0100 0.0110 0.0087 0.0102 427,891 +0.00(+20.00%)
Apr 24, 2023 0.0095 0.0099 0.0085 0.0085 215,182 -0.00(-5.56%)
Apr 21, 2023 0.0090 0.0090 0.0079 0.0090 346,879 +0.00(+12.50%)
Apr 20, 2023 0.0089 0.0090 0.0080 0.0080 308,000 -0.00(-1.23%)
Apr 19, 2023 0.0088 0.0090 0.0081 0.0081 407,136 -0.00(-4.71%)
Apr 18, 2023 0.0082 0.0092 0.0080 0.0085 697,943 +0.00(+6.25%)
Apr 17, 2023 0.0085 0.0095 0.0075 0.0080 708,163 -0.00(-4.76%)
Apr 14, 2023 0.0084 0.0085 0.0080 0.0084 1,435,914 +0.00(+12.00%)
Apr 13, 2023 0.0080 0.0080 0.0065 0.0075 1,139,192 +0.00(+0.00%)
Apr 12, 2023 0.0069 0.0076 0.0056 0.0075 1,294,466 +0.00(+25.00%)
Apr 11, 2023 0.0069 0.0070 0.0060 0.0060 2,394,439 -0.00(-7.69%)
Apr 10, 2023 0.0076 0.0080 0.0061 0.0065 3,048,197 -0.00(-8.45%)
Apr 06, 2023 0.0080 0.0084 0.0070 0.0071 2,677,495 -0.00(-13.41%)
Apr 05, 2023 0.0086 0.0092 0.0076 0.0082 2,551,631 -0.00(-8.89%)
Apr 04, 2023 0.0105 0.0105 0.0085 0.0090 1,041,406 -0.00(-3.23%)
Apr 03, 2023 0.0091 0.0100 0.0080 0.0093 2,450,377 +0.00(+3.33%)
Mar 31, 2023 0.0094 0.0100 0.0080 0.0090 3,400,007 -0.00(-6.25%)
Mar 30, 2023 0.0099 0.0100 0.0096 0.0096 428,754 -0.00(-4.00%)
Mar 29, 2023 0.0104 0.0104 0.0095 0.0100 325,075 +0.00(+7.53%)
Mar 28, 2023 0.0101 0.0105 0.0093 0.0093 760,073 -0.00(-7.00%)
Mar 27, 2023 0.0100 0.0109 0.0094 0.0100 502,399 -0.00(-2.91%)
Mar 24, 2023 0.0090 0.0105 0.0090 0.0103 1,101,979 +0.00(+0.00%)
Mar 23, 2023 0.0109 0.0109 0.0100 0.0103 568,715 -0.00(-1.90%)
Mar 22, 2023 0.0105 0.0107 0.0100 0.0105 209,800 +0.00(+5.00%)
Mar 21, 2023 0.0104 0.0104 0.0095 0.0100 815,705 -0.00(-3.85%)
Mar 20, 2023 0.0100 0.0109 0.0100 0.0104 2,270,788 -0.00(-4.59%)
Mar 17, 2023 0.0110 0.0114 0.0100 0.0109 2,407,106 +0.00(+0.93%)
Mar 16, 2023 0.0105 0.0110 0.0095 0.0108 4,732,526 +0.00(+24.14%)
Mar 15, 2023 0.0103 0.0110 0.0080 0.0087 762,593 -0.00(-13.00%)
Mar 14, 2023 0.0102 0.0102 0.0089 0.0100 2,343,345 -0.00(-0.99%)
Mar 13, 2023 0.0101 0.0102 0.0100 0.0101 493,382 +0.00(+2.02%)
Mar 10, 2023 0.0100 0.0110 0.0090 0.0099 511,518 -0.00(-2.94%)
Mar 09, 2023 0.0120 0.0120 0.0100 0.0102 1,287,746 +0.00(+7.37%)
Mar 08, 2023 0.0105 0.0110 0.0095 0.0095 948,807 -0.00(-5.94%)
Mar 07, 2023 0.0100 0.0103 0.0099 0.0101 2,125,387 +0.00(+0.00%)
Mar 06, 2023 0.0105 0.0105 0.0100 0.0101 1,029,262 -0.00(-3.81%)
Mar 03, 2023 0.0100 0.0105 0.0099 0.0105 2,654,587 +0.00(+5.00%)
Mar 02, 2023 0.0111 0.0111 0.0100 0.0100 561,907 -0.00(-2.91%)
Mar 01, 2023 0.0100 0.0108 0.0095 0.0103 2,273,365 -0.00(-6.36%)
Feb 28, 2023 0.0115 0.0120 0.0101 0.0110 571,553 -0.00(-4.35%)
Feb 27, 2023 0.0107 0.0120 0.0105 0.0115 1,067,385 +0.00(+8.49%)
Feb 24, 2023 0.0103 0.0107 0.0101 0.0106 1,023,369 +0.00(+0.95%)
Feb 23, 2023 0.0107 0.0107 0.0101 0.0105 930,555 +0.00(+3.96%)
Feb 22, 2023 0.0110 0.0110 0.0101 0.0101 454,751 -0.00(-6.48%)
Feb 21, 2023 0.0112 0.0112 0.0101 0.0108 1,911,552 +0.00(+5.88%)
Feb 17, 2023 0.0107 0.0110 0.0090 0.0102 1,019,311 +0.00(+0.00%)
Feb 16, 2023 0.0102 0.0108 0.0101 0.0102 451,571 -0.00(-2.86%)
Feb 15, 2023 0.0105 0.0110 0.0102 0.0105 414,690 -0.00(-4.55%)
Feb 14, 2023 0.0121 0.0135 0.0100 0.0110 3,194,752 -0.00(-8.33%)
Feb 13, 2023 0.0124 0.0129 0.0120 0.0120 878,538 +0.00(+0.00%)
Feb 10, 2023 0.0125 0.0139 0.0120 0.0120 1,557,745 -0.00(-2.44%)
Feb 09, 2023 0.0132 0.0132 0.0120 0.0123 984,297 -0.00(-3.15%)
Feb 08, 2023 0.0130 0.0135 0.0120 0.0127 1,937,357 +0.00(+4.96%)
Feb 07, 2023 0.0145 0.0145 0.0120 0.0121 428,353 -0.00(-16.55%)
Feb 06, 2023 0.0129 0.0145 0.0120 0.0145 1,282,625 +0.00(+12.40%)
Feb 03, 2023 0.0135 0.0140 0.0121 0.0129 1,143,894 -0.00(-0.77%)
Feb 02, 2023 0.0145 0.0145 0.0120 0.0130 1,767,837 -0.00(-10.34%)
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.