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

Originclear Inc (OP: OCLN )

0.0090 -0.0001 (-1.10%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 7, 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 (%)
Jul 31, 2017 0.1101 0.1140 0.1100 0.1139 47,044 +0.00(+3.45%)
Jul 28, 2017 0.1120 0.1150 0.1101 0.1101 91,144 -0.00(-1.70%)
Jul 27, 2017 0.1175 0.1175 0.1101 0.1120 48,173 -0.00(-2.61%)
Jul 26, 2017 0.1161 0.1200 0.1100 0.1150 135,818 -0.00(-3.77%)
Jul 25, 2017 0.1253 0.1253 0.1109 0.1195 84,006 -0.01(-4.02%)
Jul 24, 2017 0.1229 0.1300 0.1137 0.1245 111,138 -0.00(-3.04%)
Jul 21, 2017 0.1159 0.1284 0.1100 0.1284 116,866 +0.01(+10.79%)
Jul 20, 2017 0.1220 0.1250 0.1150 0.1159 89,874 -0.01(-6.91%)
Jul 19, 2017 0.1200 0.1280 0.1200 0.1245 55,766 +0.00(+3.75%)
Jul 18, 2017 0.1168 0.1200 0.1081 0.1200 122,024 +0.01(+5.49%)
Jul 17, 2017 0.1200 0.1200 0.1110 0.1138 123,028 -0.00(-2.44%)
Jul 14, 2017 0.1130 0.1181 0.1100 0.1166 76,245 -0.00(-2.75%)
Jul 13, 2017 0.1200 0.1343 0.1100 0.1199 93,861 +0.00(+0.00%)
Jul 12, 2017 0.1130 0.1229 0.1100 0.1199 51,484 +0.00(+0.00%)
Jul 11, 2017 0.1300 0.1300 0.1121 0.1199 109,432 -0.01(-7.77%)
Jul 10, 2017 0.1360 0.1400 0.1220 0.1300 41,866 +0.00(+0.39%)
Jul 07, 2017 0.1215 0.1295 0.1200 0.1295 36,451 +0.00(+3.68%)
Jul 06, 2017 0.1231 0.1300 0.1200 0.1249 35,973 -0.00(-2.35%)
Jul 05, 2017 0.1300 0.1300 0.1161 0.1279 91,609 +0.02(+14.09%)
Jul 03, 2017 0.1250 0.1250 0.1121 0.1121 115,545 -0.01(-5.36%)
Jun 30, 2017 0.1250 0.1250 0.1124 0.1184 45,976 -0.00(-0.64%)
Jun 29, 2017 0.1175 0.1230 0.1175 0.1192 8,268 -0.00(-2.21%)
Jun 28, 2017 0.1240 0.1240 0.1219 0.1219 4,864 -0.00(-0.89%)
Jun 27, 2017 0.1360 0.1400 0.1120 0.1230 23,433 +0.00(+2.50%)
Jun 26, 2017 0.1340 0.1340 0.1199 0.1200 167,533 -0.01(-11.05%)
Jun 23, 2017 0.1300 0.1379 0.1250 0.1349 85,710 +0.01(+5.39%)
Jun 22, 2017 0.1449 0.1449 0.1275 0.1280 75,217 -0.01(-7.72%)
Jun 21, 2017 0.1323 0.1450 0.1300 0.1387 91,873 +0.00(+3.05%)
Jun 20, 2017 0.1325 0.1442 0.1250 0.1346 120,461 +0.00(+2.63%)
Jun 19, 2017 0.1590 0.1590 0.1231 0.1311 100,351 -0.03(-18.03%)
Jun 16, 2017 0.1400 0.1600 0.1400 0.1600 75,737 +0.01(+7.38%)
Jun 15, 2017 0.1400 0.1490 0.1300 0.1490 67,668 +0.01(+11.03%)
Jun 14, 2017 0.1308 0.1353 0.1290 0.1342 28,492 +0.00(+1.21%)
Jun 13, 2017 0.1400 0.1400 0.1250 0.1326 92,140 -0.01(-5.15%)
Jun 12, 2017 0.1450 0.1450 0.1212 0.1398 74,180 -0.01(-3.59%)
Jun 09, 2017 0.1393 0.1499 0.1393 0.1450 38,249 +0.01(+3.72%)
Jun 08, 2017 0.1550 0.1550 0.1220 0.1398 137,905 -0.01(-4.61%)
Jun 07, 2017 0.1425 0.1550 0.1300 0.1466 148,455 +0.00(+2.88%)
Jun 06, 2017 0.1412 0.1498 0.1400 0.1424 98,400 -0.01(-4.97%)
Jun 05, 2017 0.1550 0.1550 0.1400 0.1499 83,759 +0.01(+7.00%)
Jun 02, 2017 0.1430 0.1550 0.1352 0.1401 167,788 -0.00(-3.38%)
Jun 01, 2017 0.1445 0.1450 0.1395 0.1450 79,316 +0.00(+2.18%)
May 31, 2017 0.1400 0.1449 0.1300 0.1419 87,115 -0.00(-2.14%)
May 30, 2017 0.1405 0.1500 0.1400 0.1450 82,466 +0.00(+0.00%)
May 26, 2017 0.1450 0.1450 0.1400 0.1450 17,478 +0.00(+0.00%)
May 25, 2017 0.1400 0.1500 0.1275 0.1450 81,920 +0.00(+3.57%)
May 24, 2017 0.1300 0.1400 0.1300 0.1400 61,556 +0.00(+0.00%)
May 23, 2017 0.1400 0.1400 0.1250 0.1400 37,843 -0.00(-2.78%)
May 22, 2017 0.1550 0.1600 0.1300 0.1440 89,871 +0.01(+4.73%)
May 19, 2017 0.1285 0.1375 0.1201 0.1375 106,596 +0.01(+5.77%)
May 18, 2017 0.1300 0.1300 0.1100 0.1300 145,715 +0.01(+4.00%)
May 17, 2017 0.1328 0.1328 0.1100 0.1250 102,288 -0.01(-7.41%)
May 16, 2017 0.1355 0.1500 0.1261 0.1350 62,972 -0.01(-6.90%)
May 15, 2017 0.1575 0.1650 0.1106 0.1450 170,511 -0.01(-6.45%)
May 12, 2017 0.1600 0.1600 0.1400 0.1550 103,234 -0.01(-3.13%)
May 11, 2017 0.1650 0.1733 0.1400 0.1600 130,329 -0.01(-3.03%)
May 10, 2017 0.1500 0.1650 0.1400 0.1650 74,652 +0.00(+1.54%)
May 09, 2017 0.1575 0.1700 0.1400 0.1625 163,702 +0.00(+1.56%)
May 08, 2017 0.1590 0.1600 0.1521 0.1600 7,659 +0.00(+0.00%)
May 05, 2017 0.1559 0.1626 0.1430 0.1600 113,962 +0.00(+2.63%)
May 04, 2017 0.1400 0.1650 0.1400 0.1559 62,090 -0.01(-4.36%)
May 03, 2017 0.1500 0.1630 0.1500 0.1630 26,092 +0.02(+12.41%)
May 02, 2017 0.1672 0.1700 0.1302 0.1450 60,296 -0.03(-14.71%)
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.