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

Originclear Inc (OP: OCLN )

0.0104 +0.0006 (+6.12%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 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 (%)
May 31, 2018 0.0345 0.0345 0.0300 0.0300 277,635 -0.00(-6.25%)
May 30, 2018 0.0311 0.0344 0.0310 0.0320 440,486 +0.00(+3.23%)
May 29, 2018 0.0340 0.0344 0.0310 0.0310 419,862 -0.00(-8.28%)
May 25, 2018 0.0338 0.0338 0.0338 0 +0.00(+0.90%)
May 24, 2018 0.0335 0.0335 0.0335 0.0335 83,134 -0.00(-1.47%)
May 23, 2018 0.0340 0.0340 0.0340 0.0340 4,500 +0.00(+3.03%)
May 22, 2018 0.0320 0.0340 0.0310 0.0330 96,901 +0.00(+6.45%)
May 21, 2018 0.0310 0.0325 0.0310 0.0310 311,747 -0.00(-3.13%)
May 18, 2018 0.0329 0.0329 0.0305 0.0320 1,751,540 -0.00(-1.54%)
May 17, 2018 0.0337 0.0337 0.0310 0.0325 437,202 -0.00(-1.81%)
May 16, 2018 0.0390 0.0390 0.0320 0.0331 885,636 -0.00(-7.28%)
May 15, 2018 0.0385 0.0390 0.0355 0.0357 246,652 -0.00(-3.25%)
May 14, 2018 0.0378 0.0378 0.0360 0.0369 343,731 +0.00(+8.53%)
May 11, 2018 0.0380 0.0380 0.0340 0.0340 284,559 -0.00(-10.53%)
May 10, 2018 0.0360 0.0390 0.0352 0.0380 133,571 +0.00(+7.95%)
May 09, 2018 0.0352 0.0360 0.0343 0.0352 75,415 +0.00(+5.39%)
May 08, 2018 0.0338 0.0340 0.0334 0.0334 122,247 +0.00(+0.00%)
May 07, 2018 0.0349 0.0349 0.0334 0.0334 128,776 +0.00(+1.21%)
May 04, 2018 0.0334 0.0341 0.0330 0.0330 70,407 +0.00(+0.30%)
May 03, 2018 0.0337 0.0338 0.0311 0.0329 70,650 +0.00(+1.70%)
May 02, 2018 0.0310 0.0340 0.0310 0.0323 36,987 +0.00(+5.83%)
May 01, 2018 0.0329 0.0330 0.0306 0.0306 941,354 -0.00(-1.39%)
Apr 30, 2018 0.0310 0.0319 0.0310 0.0310 26,914 +0.00(+0.00%)
Apr 27, 2018 0.0310 0.0332 0.0310 0.0310 495,393 -0.00(-6.63%)
Apr 26, 2018 0.0318 0.0342 0.0300 0.0332 992,774 +0.00(+1.22%)
Apr 25, 2018 0.0330 0.0339 0.0290 0.0328 325,827 -0.00(-0.61%)
Apr 24, 2018 0.0340 0.0352 0.0330 0.0330 28,376 +0.00(+3.13%)
Apr 23, 2018 0.0350 0.0350 0.0310 0.0320 228,629 -0.00(-9.35%)
Apr 20, 2018 0.0328 0.0353 0.0315 0.0353 90,577 +0.00(+7.62%)
Apr 19, 2018 0.0320 0.0328 0.0315 0.0328 92,837 +0.00(+4.46%)
Apr 18, 2018 0.0330 0.0330 0.0300 0.0314 260,971 -0.00(-4.56%)
Apr 17, 2018 0.0387 0.0387 0.0307 0.0329 234,646 -0.00(-0.30%)
Apr 16, 2018 0.0375 0.0375 0.0320 0.0330 27,209 -0.00(-8.84%)
Apr 13, 2018 0.0332 0.0362 0.0298 0.0362 255,788 +0.00(+10.70%)
Apr 12, 2018 0.0300 0.0328 0.0291 0.0327 25,075 +0.00(+1.24%)
Apr 11, 2018 0.0399 0.0399 0.0290 0.0323 490,070 +0.00(+0.94%)
Apr 10, 2018 0.0301 0.0356 0.0300 0.0320 266,080 -0.00(-8.57%)
Apr 09, 2018 0.0350 0.0400 0.0350 0.0350 18,357 -0.00(-12.28%)
Apr 06, 2018 0.0313 0.0399 0.0300 0.0399 129,076 +0.01(+30.18%)
Apr 05, 2018 0.0370 0.0407 0.0300 0.0307 633,966 -0.01(-19.55%)
Apr 04, 2018 0.0329 0.0408 0.0325 0.0381 99,378 +0.01(+15.98%)
Apr 03, 2018 0.0328 0.0329 0.0320 0.0328 136,896 +0.00(+2.66%)
Apr 02, 2018 0.0480 0.0480 0.0320 0.0320 1,225,179 -0.00(-5.88%)
Mar 29, 2018 0.0340 0.0340 0.0340 0 -0.01(-20.93%)
Mar 28, 2018 0.0413 0.0430 0.0350 0.0430 151,000 +0.00(+3.74%)
Mar 27, 2018 0.0340 0.0415 0.0330 0.0415 25,371 +0.01(+25.61%)
Mar 26, 2018 0.0350 0.0429 0.0330 0.0330 25,959 -0.00(-4.21%)
Mar 23, 2018 0.0333 0.0345 0.0292 0.0345 186,514 +0.00(+10.42%)
Mar 22, 2018 0.0290 0.0312 0.0290 0.0312 220,349 +0.00(+6.85%)
Mar 21, 2018 0.0291 0.0309 0.0291 0.0292 152,094 -0.00(-2.34%)
Mar 20, 2018 0.0312 0.0330 0.0280 0.0299 212,254 +0.00(+2.75%)
Mar 19, 2018 0.0334 0.0334 0.0291 0.0291 124,026 -0.00(-12.87%)
Mar 16, 2018 0.0299 0.0334 0.0281 0.0334 182,813 +0.00(+11.33%)
Mar 15, 2018 0.0283 0.0317 0.0260 0.0300 410,318 +0.00(+0.00%)
Mar 14, 2018 0.0320 0.0328 0.0282 0.0300 304,685 -0.00(-5.96%)
Mar 13, 2018 0.0310 0.0325 0.0290 0.0319 357,631 +0.00(+2.90%)
Mar 12, 2018 0.0311 0.0340 0.0310 0.0310 149,905 -0.00(-4.91%)
Mar 09, 2018 0.0339 0.0340 0.0310 0.0326 174,718 -0.00(-3.83%)
Mar 08, 2018 0.0398 0.0399 0.0281 0.0339 642,530 -0.00(-2.59%)
Mar 07, 2018 0.0392 0.0392 0.0348 0.0348 21,505 -0.00(-4.00%)
Mar 06, 2018 0.0360 0.0420 0.0331 0.0362 80,689 -0.00(-7.05%)
Mar 05, 2018 0.0420 0.0420 0.0360 0.0390 199,522 +0.00(+0.00%)
Mar 02, 2018 0.0391 0.0420 0.0382 0.0390 299,751 -0.00(-1.76%)
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.