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 (%)
Aug 31, 2020 0.0500 0.0590 0.0490 0.0590 179,508 +0.00(+0.00%)
Aug 28, 2020 0.0597 0.0600 0.0490 0.0590 384,100 +0.01(+18.00%)
Aug 27, 2020 0.0600 0.0670 0.0500 0.0500 256,317 -0.00(-1.96%)
Aug 26, 2020 0.0561 0.0599 0.0510 0.0510 200,106 -0.01(-9.09%)
Aug 25, 2020 0.0600 0.0679 0.0561 0.0561 73,772 -0.00(-6.50%)
Aug 24, 2020 0.0590 0.0690 0.0590 0.0600 68,285 -0.00(-0.17%)
Aug 21, 2020 0.0650 0.0690 0.0600 0.0601 44,300 -0.00(-7.54%)
Aug 20, 2020 0.0590 0.0650 0.0590 0.0650 32,755 +0.01(+8.33%)
Aug 19, 2020 0.0700 0.0700 0.0600 0.0600 105,453 +0.00(+0.00%)
Aug 18, 2020 0.0673 0.0695 0.0600 0.0600 34,308 -0.01(-7.69%)
Aug 17, 2020 0.0698 0.0698 0.0580 0.0650 46,784 +0.00(+1.56%)
Aug 14, 2020 0.0580 0.0719 0.0580 0.0640 58,600 +0.01(+28.00%)
Aug 13, 2020 0.0600 0.0640 0.0500 0.0500 153,953 -0.01(-23.08%)
Aug 12, 2020 0.0600 0.0650 0.0550 0.0650 169,854 +0.01(+8.33%)
Aug 11, 2020 0.0575 0.0600 0.0520 0.0600 165,676 +0.00(+9.09%)
Aug 10, 2020 0.0645 0.0700 0.0535 0.0550 100,100 -0.00(-8.33%)
Aug 07, 2020 0.0650 0.0700 0.0550 0.0600 242,300 +0.00(+9.09%)
Aug 06, 2020 0.0550 0.0600 0.0500 0.0550 385,751 -0.00(-1.79%)
Aug 05, 2020 0.0575 0.0600 0.0520 0.0560 90,620 +0.00(+7.69%)
Aug 04, 2020 0.0650 0.0650 0.0500 0.0520 375,074 -0.01(-19.88%)
Aug 03, 2020 0.0550 0.0750 0.0550 0.0649 137,841 +0.01(+13.86%)
Jul 31, 2020 0.0558 0.0639 0.0550 0.0570 338,300 -0.00(-4.84%)
Jul 30, 2020 0.0650 0.0700 0.0570 0.0599 155,529 +0.00(+3.45%)
Jul 29, 2020 0.0640 0.0650 0.0553 0.0579 211,287 -0.01(-10.92%)
Jul 28, 2020 0.0725 0.0750 0.0650 0.0650 147,579 +0.00(+0.00%)
Jul 27, 2020 0.0750 0.0750 0.0650 0.0650 89,702 -0.01(-12.63%)
Jul 24, 2020 0.0700 0.0776 0.0651 0.0744 90,000 +0.00(+6.29%)
Jul 23, 2020 0.0750 0.0750 0.0700 0.0700 58,729 +0.00(+0.00%)
Jul 22, 2020 0.0699 0.0718 0.0640 0.0700 182,165 +0.00(+0.00%)
Jul 21, 2020 0.0800 0.0800 0.0640 0.0700 129,988 +0.00(+0.00%)
Jul 20, 2020 0.0700 0.0800 0.0640 0.0700 250,282 +0.01(+9.38%)
Jul 17, 2020 0.0700 0.0700 0.0630 0.0640 298,600 +0.00(+1.59%)
Jul 16, 2020 0.0700 0.0900 0.0625 0.0630 228,423 +0.00(+5.00%)
Jul 15, 2020 0.0750 0.0750 0.0600 0.0600 486,043 -0.02(-25.00%)
Jul 14, 2020 0.0800 0.0800 0.0700 0.0800 306,725 -0.01(-5.88%)
Jul 13, 2020 0.0900 0.0900 0.0800 0.0850 266,971 -0.00(-5.56%)
Jul 10, 2020 0.0900 0.0900 0.0800 0.0900 122,500 +0.00(+5.88%)
Jul 09, 2020 0.0950 0.0950 0.0800 0.0850 203,043 -0.01(-14.05%)
Jul 08, 2020 0.0931 0.1000 0.0850 0.0989 165,359 +0.01(+16.35%)
Jul 07, 2020 0.1050 0.1050 0.0800 0.0850 269,770 -0.02(-17.32%)
Jul 06, 2020 0.1050 0.1090 0.1000 0.1028 194,657 +0.00(+2.80%)
Jul 02, 2020 0.1150 0.1150 0.1000 0.1000 199,300 -0.01(-9.09%)
Jul 01, 2020 0.1295 0.1295 0.1010 0.1100 187,048 +0.01(+4.76%)
Jun 30, 2020 0.1100 0.1200 0.1000 0.1050 155,252 -0.01(-4.55%)
Jun 29, 2020 0.1200 0.1350 0.1100 0.1100 201,090 -0.02(-15.38%)
Jun 26, 2020 0.1400 0.1400 0.1240 0.1300 146,300 +0.00(+0.00%)
Jun 25, 2020 0.1600 0.1600 0.1080 0.1300 274,441 -0.01(-7.14%)
Jun 24, 2020 0.1601 0.1601 0.1301 0.1400 101,519 -0.03(-17.65%)
Jun 23, 2020 0.1700 0.1775 0.1665 0.1700 65,299 +0.00(+0.00%)
Jun 22, 2020 0.1700 0.1800 0.1501 0.1700 110,062 +0.02(+13.33%)
Jun 19, 2020 0.1700 0.1700 0.1500 0.1500 125,200 -0.01(-8.54%)
Jun 18, 2020 0.1650 0.1800 0.1640 0.1640 35,672 -0.01(-6.23%)
Jun 17, 2020 0.1575 0.1750 0.1400 0.1749 59,913 +0.04(+25.83%)
Jun 16, 2020 0.1575 0.1575 0.1300 0.1390 40,882 -0.02(-11.75%)
Jun 15, 2020 0.1750 0.1750 0.1393 0.1575 72,963 -0.01(-3.85%)
Jun 12, 2020 0.1340 0.1850 0.1200 0.1638 129,300 +0.05(+46.25%)
Jun 11, 2020 0.1200 0.1480 0.1120 0.1120 18,272 -0.01(-6.74%)
Jun 10, 2020 0.1440 0.1440 0.1200 0.1201 19,576 -0.00(-3.92%)
Jun 09, 2020 0.1150 0.1300 0.1150 0.1250 41,248 -0.00(-3.70%)
Jun 08, 2020 0.1375 0.1450 0.1080 0.1298 10,974 +0.02(+22.45%)
Jun 05, 2020 0.1120 0.1450 0.0960 0.1060 41,000 +0.01(+7.61%)
Jun 04, 2020 0.1099 0.1500 0.0700 0.0985 106,798 -0.00(-1.40%)
Jun 03, 2020 0.0999 0.0999 0.0810 0.0999 58,554 +0.00(+4.06%)
Jun 02, 2020 0.0870 0.1099 0.0870 0.0960 20,918 -0.01(-8.40%)
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.