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

Originclear Inc (OP: OCLN )

0.0089 -0.0015 (-14.42%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 14, 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 (%)
Oct 31, 2022 0.0199 0.0199 0.0157 0.0185 1,535,935 -0.00(-7.50%)
Oct 28, 2022 0.0215 0.0215 0.0180 0.0200 934,633 -0.00(-2.44%)
Oct 27, 2022 0.0255 0.0260 0.0200 0.0205 1,833,138 -0.00(-18.97%)
Oct 26, 2022 0.0255 0.0280 0.0250 0.0253 444,027 -0.00(-0.78%)
Oct 25, 2022 0.0258 0.0260 0.0250 0.0255 241,974 -0.00(-1.92%)
Oct 24, 2022 0.0262 0.0265 0.0250 0.0260 457,836 +0.00(+3.17%)
Oct 21, 2022 0.0245 0.0258 0.0243 0.0252 253,229 +0.00(+2.86%)
Oct 20, 2022 0.0259 0.0265 0.0240 0.0245 147,905 -0.00(-5.77%)
Oct 19, 2022 0.0269 0.0270 0.0256 0.0260 266,092 -0.00(-0.38%)
Oct 18, 2022 0.0270 0.0273 0.0259 0.0261 814,504 -0.00(-3.33%)
Oct 17, 2022 0.0259 0.0270 0.0245 0.0270 424,524 +0.00(+8.00%)
Oct 14, 2022 0.0300 0.0300 0.0226 0.0250 1,222,542 -0.00(-16.67%)
Oct 13, 2022 0.0290 0.0300 0.0264 0.0300 314,091 +0.00(+0.00%)
Oct 12, 2022 0.0310 0.0310 0.0290 0.0300 234,587 +0.00(+0.00%)
Oct 11, 2022 0.0305 0.0315 0.0295 0.0300 50,543 +0.00(+3.09%)
Oct 10, 2022 0.0280 0.0320 0.0280 0.0291 403,829 +0.00(+3.93%)
Oct 07, 2022 0.0295 0.0295 0.0260 0.0280 334,084 -0.00(-5.08%)
Oct 06, 2022 0.0320 0.0320 0.0280 0.0295 109,690 -0.00(-4.84%)
Oct 05, 2022 0.0320 0.0350 0.0280 0.0310 537,711 +0.00(+0.00%)
Oct 04, 2022 0.0307 0.0310 0.0300 0.0310 48,235 +0.00(+3.33%)
Oct 03, 2022 0.0300 0.0320 0.0281 0.0300 426,557 -0.00(-2.91%)
Sep 30, 2022 0.0300 0.0310 0.0271 0.0309 232,018 +0.00(+14.02%)
Sep 29, 2022 0.0280 0.0300 0.0270 0.0271 189,822 +0.00(+0.37%)
Sep 28, 2022 0.0290 0.0310 0.0270 0.0270 432,487 -0.00(-3.57%)
Sep 27, 2022 0.0289 0.0314 0.0270 0.0280 182,000 -0.00(-3.11%)
Sep 26, 2022 0.0290 0.0297 0.0270 0.0289 123,908 -0.00(-2.69%)
Sep 23, 2022 0.0329 0.0380 0.0270 0.0297 584,810 -0.00(-7.19%)
Sep 22, 2022 0.0350 0.0350 0.0312 0.0320 97,950 +0.00(+1.59%)
Sep 21, 2022 0.0300 0.0333 0.0300 0.0315 561,536 +0.00(+5.00%)
Sep 20, 2022 0.0350 0.0350 0.0300 0.0300 282,760 -0.00(-12.79%)
Sep 19, 2022 0.0370 0.0370 0.0320 0.0344 612,681 -0.00(-7.03%)
Sep 16, 2022 0.0390 0.0400 0.0353 0.0370 284,830 -0.00(-7.50%)
Sep 15, 2022 0.0384 0.0419 0.0352 0.0400 598,755 +0.00(+5.26%)
Sep 14, 2022 0.0375 0.0390 0.0350 0.0380 373,405 +0.00(+1.33%)
Sep 13, 2022 0.0430 0.0430 0.0350 0.0375 853,106 -0.01(-12.79%)
Sep 12, 2022 0.0410 0.0430 0.0360 0.0430 1,122,450 +0.00(+4.88%)
Sep 09, 2022 0.0371 0.0430 0.0371 0.0410 421,883 -0.00(-2.38%)
Sep 08, 2022 0.0415 0.0460 0.0370 0.0420 247,788 -0.00(-2.33%)
Sep 07, 2022 0.0430 0.0430 0.0388 0.0430 216,975 +0.00(+0.00%)
Sep 06, 2022 0.0440 0.0475 0.0400 0.0430 696,537 -0.00(-1.38%)
Sep 02, 2022 0.0440 0.0440 0.0400 0.0436 434,148 -0.00(-0.91%)
Sep 01, 2022 0.0390 0.0440 0.0350 0.0440 1,004,186 +0.01(+25.71%)
Aug 31, 2022 0.0400 0.0440 0.0330 0.0350 662,428 -0.00(-5.41%)
Aug 30, 2022 0.0430 0.0430 0.0353 0.0370 328,962 -0.00(-5.13%)
Aug 29, 2022 0.0429 0.0450 0.0340 0.0390 2,240,696 -0.01(-22.00%)
Aug 26, 2022 0.0470 0.0500 0.0350 0.0500 3,137,153 +0.01(+11.11%)
Aug 25, 2022 0.0460 0.0460 0.0370 0.0450 1,238,081 +0.00(+5.88%)
Aug 24, 2022 0.0381 0.0460 0.0365 0.0425 752,430 -0.00(-4.49%)
Aug 23, 2022 0.0355 0.0460 0.0350 0.0445 581,139 +0.01(+27.14%)
Aug 22, 2022 0.0381 0.0450 0.0350 0.0350 1,212,598 -0.00(-11.39%)
Aug 19, 2022 0.0390 0.0450 0.0380 0.0395 548,620 +0.00(+1.28%)
Aug 18, 2022 0.0340 0.0395 0.0340 0.0390 604,307 +0.01(+21.87%)
Aug 17, 2022 0.0469 0.0473 0.0310 0.0320 1,363,065 -0.02(-32.49%)
Aug 16, 2022 0.0330 0.0500 0.0324 0.0474 2,068,791 +0.02(+49.06%)
Aug 15, 2022 0.0351 0.0351 0.0300 0.0318 1,580,134 +0.00(+0.00%)
Aug 12, 2022 0.0440 0.0440 0.0302 0.0318 2,415,748 -0.01(-27.40%)
Aug 11, 2022 0.0488 0.0488 0.0405 0.0438 837,610 -0.01(-10.25%)
Aug 10, 2022 0.0508 0.0508 0.0432 0.0488 1,373,234 -0.00(-3.37%)
Aug 09, 2022 0.0435 0.0523 0.0435 0.0505 2,785,131 +0.01(+16.09%)
Aug 08, 2022 0.0290 0.0550 0.0277 0.0435 3,537,551 +0.02(+61.11%)
Aug 05, 2022 0.0289 0.0289 0.0245 0.0270 2,194,100 +0.00(+11.57%)
Aug 04, 2022 0.0200 0.0298 0.0180 0.0242 2,712,413 +0.00(+21.00%)
Aug 03, 2022 0.0198 0.0200 0.0182 0.0200 1,236,810 +0.00(+1.01%)
Aug 02, 2022 0.0200 0.0200 0.0180 0.0198 824,779 -0.00(-1.00%)
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.