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

Originclear Inc (OP: OCLN )

0.0091 -0.0005 (-5.21%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Nov 30, 2017 0.0409 0.0409 0.0370 0.0407 41,085 -0.00(-0.49%)
Nov 29, 2017 0.0414 0.0414 0.0371 0.0409 76,305 -0.00(-1.21%)
Nov 28, 2017 0.0400 0.0420 0.0364 0.0414 267,106 +0.00(+10.11%)
Nov 27, 2017 0.0400 0.0400 0.0352 0.0376 182,948 -0.00(-5.76%)
Nov 24, 2017 0.0391 0.0429 0.0385 0.0399 65,592 -0.00(-6.99%)
Nov 22, 2017 0.0480 0.0480 0.0401 0.0429 214,186 -0.00(-5.71%)
Nov 21, 2017 0.0440 0.0455 0.0396 0.0455 191,172 +0.00(+0.00%)
Nov 20, 2017 0.0322 0.0455 0.0322 0.0455 456,499 +0.01(+40.43%)
Nov 17, 2017 0.0320 0.0326 0.0310 0.0324 51,247 +0.00(+4.52%)
Nov 16, 2017 0.0325 0.0325 0.0307 0.0310 323,892 -0.00(-7.74%)
Nov 15, 2017 0.0345 0.0345 0.0306 0.0336 93,888 -0.00(-2.61%)
Nov 14, 2017 0.0345 0.0345 0.0305 0.0345 107,410 +0.00(+4.55%)
Nov 13, 2017 0.0366 0.0366 0.0330 0.0330 263,118 -0.00(-8.08%)
Nov 10, 2017 0.0372 0.0372 0.0340 0.0359 84,338 -0.00(-0.28%)
Nov 09, 2017 0.0360 0.0360 0.0331 0.0360 160,876 +0.00(+0.00%)
Nov 08, 2017 0.0374 0.0374 0.0351 0.0360 31,902 -0.00(-4.00%)
Nov 07, 2017 0.0381 0.0420 0.0330 0.0375 310,915 -0.00(-6.25%)
Nov 06, 2017 0.0414 0.0414 0.0380 0.0400 200,361 +0.00(+4.99%)
Nov 03, 2017 0.0450 0.0450 0.0381 0.0381 160,219 -0.01(-16.26%)
Nov 02, 2017 0.0469 0.0469 0.0401 0.0455 164,273 +0.00(+1.34%)
Nov 01, 2017 0.0420 0.0460 0.0400 0.0449 418,978 +0.00(+0.00%)
Oct 31, 2017 0.0450 0.0450 0.0392 0.0449 130,353 +0.00(+9.51%)
Oct 30, 2017 0.0385 0.0450 0.0350 0.0410 280,852 -0.00(-2.15%)
Oct 27, 2017 0.0375 0.0446 0.0342 0.0419 301,606 -0.00(-6.68%)
Oct 26, 2017 0.0418 0.0449 0.0350 0.0449 77,091 +0.00(+6.90%)
Oct 25, 2017 0.0393 0.0447 0.0388 0.0420 63,258 -0.00(-2.33%)
Oct 24, 2017 0.0475 0.0475 0.0325 0.0430 568,784 +0.00(+10.26%)
Oct 23, 2017 0.0305 0.0469 0.0305 0.0390 182,027 -0.01(-13.72%)
Oct 20, 2017 0.0470 0.0470 0.0400 0.0452 70,873 -0.00(-3.83%)
Oct 19, 2017 0.0475 0.0475 0.0390 0.0470 94,837 +0.00(+0.00%)
Oct 18, 2017 0.0480 0.0480 0.0400 0.0470 214,030 +0.00(+0.00%)
Oct 17, 2017 0.0399 0.0470 0.0340 0.0470 317,333 +0.01(+17.79%)
Oct 16, 2017 0.0449 0.0449 0.0350 0.0399 257,782 -0.01(-11.14%)
Oct 13, 2017 0.0381 0.0449 0.0320 0.0449 176,970 +0.01(+27.56%)
Oct 12, 2017 0.0410 0.0490 0.0352 0.0352 199,859 -0.01(-23.31%)
Oct 11, 2017 0.0500 0.0510 0.0410 0.0459 255,592 -0.00(-9.11%)
Oct 10, 2017 0.0510 0.0510 0.0505 0.0505 17,315 -0.00(-0.98%)
Oct 09, 2017 0.0500 0.0510 0.0500 0.0510 15,733 +0.00(+0.00%)
Oct 06, 2017 0.0512 0.0520 0.0400 0.0510 458,087 +0.00(+0.00%)
Oct 05, 2017 0.0485 0.0515 0.0485 0.0510 77,214 -0.00(-0.97%)
Oct 04, 2017 0.0476 0.0515 0.0470 0.0515 146,948 +0.00(+7.74%)
Oct 03, 2017 0.0530 0.0530 0.0476 0.0478 77,663 -0.01(-11.97%)
Oct 02, 2017 0.0502 0.0546 0.0493 0.0543 201,914 +0.00(+8.38%)
Sep 29, 2017 0.0490 0.0590 0.0484 0.0501 245,950 +0.00(+2.45%)
Sep 28, 2017 0.0489 0.0489 0.0450 0.0489 94,917 +0.00(+10.01%)
Sep 27, 2017 0.0570 0.0625 0.0306 0.0445 615,875 -0.01(-22.02%)
Sep 26, 2017 0.0487 0.0570 0.0400 0.0570 403,728 +0.00(+5.56%)
Sep 25, 2017 0.0615 0.0615 0.0471 0.0540 92,600 +0.00(+0.00%)
Sep 22, 2017 0.0507 0.0580 0.0452 0.0540 144,278 -0.00(-7.22%)
Sep 21, 2017 0.0630 0.0630 0.0500 0.0582 233,493 -0.00(-7.62%)
Sep 20, 2017 0.0625 0.0690 0.0566 0.0630 180,355 +0.00(+0.80%)
Sep 19, 2017 0.0555 0.0629 0.0555 0.0625 72,899 +0.00(+0.89%)
Sep 18, 2017 0.0645 0.0674 0.0600 0.0619 158,247 -0.00(-3.95%)
Sep 15, 2017 0.0660 0.0661 0.0600 0.0645 43,617 -0.00(-4.44%)
Sep 14, 2017 0.0617 0.0675 0.0560 0.0675 41,583 -0.00(-0.44%)
Sep 13, 2017 0.0646 0.0680 0.0551 0.0678 118,812 +0.00(+4.15%)
Sep 12, 2017 0.0689 0.0690 0.0600 0.0651 400,348 -0.00(-5.52%)
Sep 11, 2017 0.0689 0.0689 0.0610 0.0689 196,947 +0.00(+0.29%)
Sep 08, 2017 0.0830 0.0830 0.0601 0.0687 436,112 -0.01(-14.13%)
Sep 07, 2017 0.0845 0.0845 0.0770 0.0800 247,895 -0.00(-4.76%)
Sep 06, 2017 0.0905 0.0939 0.0800 0.0840 247,201 -0.01(-8.60%)
Sep 05, 2017 0.0850 0.0964 0.0800 0.0919 256,429 +0.01(+14.87%)
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.