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 29, 2020 0.1000 0.1099 0.0810 0.1086 86,800 -0.00(-1.27%)
May 28, 2020 0.1390 0.1390 0.1010 0.1100 180,859 -0.01(-8.33%)
May 27, 2020 0.1253 0.1480 0.1025 0.1200 83,338 -0.03(-18.92%)
May 26, 2020 0.2199 0.2199 0.0910 0.1480 382,677 -0.07(-33.48%)
May 22, 2020 0.2398 0.2495 0.2000 0.2225 33,500 -0.01(-3.26%)
May 21, 2020 0.1775 0.2500 0.1750 0.2300 100,104 +0.05(+27.78%)
May 20, 2020 0.1000 0.3700 0.1000 0.1800 318,416 +0.08(+80.00%)
May 19, 2020 0.0585 0.1550 0.0550 0.1000 131,365 +0.04(+72.41%)
May 18, 2020 0.0550 0.0580 0.0501 0.0580 55,855 +0.00(+5.45%)
May 15, 2020 0.0550 0.0550 0.0501 0.0550 22,000 +0.00(+0.00%)
May 14, 2020 0.0540 0.0570 0.0498 0.0550 238,783 +0.00(+0.18%)
May 13, 2020 0.0550 0.0550 0.0500 0.0549 13,775 -0.00(-0.18%)
May 12, 2020 0.0580 0.0580 0.0500 0.0550 79,951 +0.00(+8.48%)
May 11, 2020 0.0507 0.0580 0.0507 0.0507 38,599 -0.01(-12.59%)
May 08, 2020 0.0580 0.0580 0.0544 0.0580 36,200 +0.00(+0.00%)
May 07, 2020 0.0640 0.0640 0.0520 0.0580 195,956 -0.01(-9.37%)
May 06, 2020 0.0650 0.0650 0.0600 0.0640 69,405 +0.00(+0.00%)
May 05, 2020 0.0700 0.0700 0.0600 0.0640 133,060 +0.00(+0.31%)
May 04, 2020 0.0650 0.0650 0.0600 0.0638 111,093 -0.00(-1.85%)
May 01, 2020 0.0655 0.0700 0.0630 0.0650 63,100 +0.00(+1.56%)
Apr 30, 2020 0.0610 0.0700 0.0610 0.0640 43,304 +0.00(+0.00%)
Apr 29, 2020 0.0700 0.0700 0.0640 0.0640 72,556 -0.01(-8.57%)
Apr 28, 2020 0.0699 0.0700 0.0610 0.0700 57,944 +0.00(+0.86%)
Apr 27, 2020 0.0680 0.0700 0.0650 0.0694 69,484 +0.00(+2.06%)
Apr 24, 2020 0.0700 0.0700 0.0660 0.0680 118,900 +0.00(+0.00%)
Apr 23, 2020 0.0700 0.0700 0.0660 0.0680 36,511 +0.00(+1.49%)
Apr 22, 2020 0.0740 0.0790 0.0670 0.0670 23,644 -0.00(-4.29%)
Apr 21, 2020 0.0800 0.0800 0.0700 0.0700 109,423 -0.00(-6.67%)
Apr 20, 2020 0.0800 0.0800 0.0750 0.0750 21,011 +0.00(+0.00%)
Apr 17, 2020 0.0800 0.0800 0.0750 0.0750 51,500 -0.01(-6.25%)
Apr 16, 2020 0.0735 0.0800 0.0670 0.0800 20,280 +0.01(+14.29%)
Apr 15, 2020 0.0700 0.0800 0.0670 0.0700 76,369 -0.01(-12.50%)
Apr 14, 2020 0.0800 0.0800 0.0740 0.0800 217,188 +0.00(+0.00%)
Apr 13, 2020 0.0800 0.0800 0.0700 0.0800 17,168 +0.01(+14.29%)
Apr 09, 2020 0.0800 0.0800 0.0700 0.0700 91,100 -0.01(-12.50%)
Apr 08, 2020 0.0800 0.0800 0.0730 0.0800 78,519 +0.01(+11.11%)
Apr 07, 2020 0.0800 0.0800 0.0720 0.0720 3,339 -0.01(-10.00%)
Apr 06, 2020 0.0720 0.0800 0.0695 0.0800 49,512 +0.01(+11.11%)
Apr 03, 2020 0.0760 0.0800 0.0720 0.0720 5,000 -0.00(-0.69%)
Apr 02, 2020 0.0766 0.0800 0.0725 0.0725 4,629 -0.01(-9.38%)
Apr 01, 2020 0.0800 0.0800 0.0675 0.0800 2,380 +0.01(+14.29%)
Mar 31, 2020 0.0800 0.0800 0.0700 0.0700 2,786 -0.01(-12.39%)
Mar 30, 2020 0.0800 0.0800 0.0755 0.0799 2,082 -0.00(-0.13%)
Mar 27, 2020 0.0700 0.0800 0.0650 0.0800 31,000 +0.01(+21.21%)
Mar 26, 2020 0.0683 0.0700 0.0650 0.0660 127,485 -0.00(-5.71%)
Mar 25, 2020 0.0700 0.0700 0.0600 0.0700 87,803 +0.00(+0.00%)
Mar 24, 2020 0.0650 0.0700 0.0600 0.0700 183,819 +0.01(+7.69%)
Mar 23, 2020 0.0680 0.0680 0.0645 0.0650 13,154 -0.00(-2.99%)
Mar 20, 2020 0.0750 0.0750 0.0631 0.0670 46,300 -0.01(-9.46%)
Mar 19, 2020 0.0800 0.0800 0.0653 0.0740 202,976 +0.00(+5.71%)
Mar 18, 2020 0.0800 0.0800 0.0700 0.0700 17,306 -0.01(-12.50%)
Mar 17, 2020 0.0750 0.0800 0.0600 0.0800 63,747 +0.03(+45.45%)
Mar 16, 2020 0.0800 0.0800 0.0500 0.0550 80,250 -0.02(-27.15%)
Mar 13, 2020 0.0800 0.0800 0.0711 0.0755 46,900 -0.00(-5.63%)
Mar 12, 2020 0.0781 0.0849 0.0756 0.0800 36,272 +0.00(+5.82%)
Mar 11, 2020 0.0825 0.0850 0.0756 0.0756 61,043 -0.01(-11.06%)
Mar 10, 2020 0.0801 0.0950 0.0800 0.0850 77,579 -0.01(-10.53%)
Mar 09, 2020 0.0950 0.0950 0.0800 0.0950 58,500 +0.00(+0.00%)
Mar 06, 2020 0.0950 0.1000 0.0850 0.0950 168,600 -0.01(-5.00%)
Mar 05, 2020 0.0900 0.1010 0.0800 0.1000 104,716 +0.01(+11.11%)
Mar 04, 2020 0.0855 0.1000 0.0855 0.0900 60,173 +0.01(+12.50%)
Mar 03, 2020 0.1000 0.1000 0.0800 0.0800 68,203 -0.00(-3.61%)
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.