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

Originclear Inc (OP: OCLN )

0.0093 +0.0004 (+4.49%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 17, 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 (%)
Dec 31, 2019 0.1500 0.1800 0.0788 0.1400 246,700 -0.04(-22.22%)
Dec 30, 2019 0.2100 0.2100 0.1800 0.1800 122,877 -0.02(-10.00%)
Dec 27, 2019 0.2050 0.2199 0.2000 0.2000 84,100 -0.01(-4.76%)
Dec 26, 2019 0.2200 0.2300 0.2100 0.2100 962 +0.00(+0.00%)
Dec 24, 2019 0.2200 0.2200 0.2000 0.2100 134,300 -0.01(-4.55%)
Dec 23, 2019 0.2300 0.2300 0.2072 0.2200 62,921 -0.02(-8.33%)
Dec 20, 2019 0.2275 0.2600 0.2100 0.2400 235,200 +0.01(+2.13%)
Dec 19, 2019 0.2650 0.2699 0.2350 0.2350 86,933 -0.03(-9.62%)
Dec 18, 2019 0.2500 0.2800 0.2500 0.2600 11,542 +0.01(+4.00%)
Dec 17, 2019 0.2900 0.3025 0.2401 0.2500 146,763 -0.06(-19.35%)
Dec 16, 2019 0.3300 0.3400 0.2900 0.3100 159,193 -0.02(-6.06%)
Dec 13, 2019 0.3858 0.3858 0.3150 0.3300 24,500 -0.01(-2.94%)
Dec 12, 2019 0.3450 0.3500 0.3400 0.3400 40,179 +0.00(+0.00%)
Dec 11, 2019 0.3500 0.3700 0.3200 0.3400 45,461 -0.01(-2.86%)
Dec 10, 2019 0.3768 0.4028 0.3500 0.3500 65,213 -0.03(-7.89%)
Dec 09, 2019 0.3400 0.4300 0.3400 0.3800 52,716 -0.02(-5.00%)
Dec 06, 2019 0.3900 0.4300 0.3700 0.4000 48,200 +0.03(+8.11%)
Dec 05, 2019 0.5150 0.5150 0.2700 0.3700 19,239 +0.07(+23.33%)
Dec 04, 2019 0.4775 0.4775 0.2700 0.3000 12,298 +0.02(+7.14%)
Dec 03, 2019 0.2650 0.2800 0.2500 0.2800 17,249 +0.01(+3.51%)
Dec 02, 2019 0.3075 0.3075 0.2610 0.2705 11,733 -0.04(-12.74%)
Nov 29, 2019 0.2825 0.3725 0.2610 0.3100 6,100 +0.01(+3.33%)
Nov 27, 2019 0.2900 0.3800 0.2900 0.3000 20,600 +0.01(+3.45%)
Nov 26, 2019 0.3000 0.3000 0.2600 0.2900 20,093 +0.00(+0.00%)
Nov 25, 2019 0.2680 0.2900 0.2500 0.2900 22,913 +0.04(+16.00%)
Nov 22, 2019 0.2700 0.3259 0.2500 0.2500 29,300 +0.25(+249900.00%)
Oct 24, 2019 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Oct 23, 2019 0.0002 0.0002 0.0001 0.0002 51,465,808 +0.00(+0.00%)
Oct 22, 2019 0.0002 0.0002 0.0001 0.0002 45,545,572 +0.00(+0.00%)
Oct 21, 2019 0.0001 0.0002 0.0001 0.0002 107,319,728 +0.00(+0.00%)
Oct 18, 2019 0.0002 0.0002 0.0001 0.0002 46,466,000 +0.00(+0.00%)
Oct 17, 2019 0.0001 0.0002 0.0001 0.0002 49,120,088 +0.00(+100.00%)
Oct 16, 2019 0.0001 0.0002 0.0001 0.0001 46,360,000 +0.00(+0.00%)
Oct 15, 2019 0.0002 0.0002 0.0001 0.0001 95,879,832 -0.00(-50.00%)
Oct 14, 2019 0.0002 0.0002 0.0001 0.0002 53,005,436 +0.00(+0.00%)
Oct 11, 2019 0.0002 0.0002 0.0001 0.0002 45,117,596 +0.00(+0.00%)
Oct 10, 2019 0.0002 0.0002 0.0001 0.0002 40,651,520 +0.00(+0.00%)
Oct 09, 2019 0.0002 0.0002 0.0001 0.0002 160,080,016 +0.00(+0.00%)
Oct 08, 2019 0.0002 0.0002 0.0001 0.0002 115,543,176 +0.00(+0.00%)
Oct 07, 2019 0.0001 0.0002 0.0001 0.0002 147,571,984 +0.00(+100.00%)
Oct 04, 2019 0.0002 0.0002 0.0001 0.0001 235,171,104 -0.00(-50.00%)
Oct 03, 2019 0.0001 0.0002 0.0001 0.0002 1,116,696 +0.00(+0.00%)
Oct 02, 2019 0.0002 0.0002 0.0001 0.0002 2,558,960 +0.00(+0.00%)
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.