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

Originclear Inc (OP: OCLN )

0.0091 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 4, 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 (%)
Jan 31, 2023 0.0145 0.0150 0.0138 0.0146 1,001,204 +0.00(+0.69%)
Jan 30, 2023 0.0155 0.0160 0.0131 0.0145 1,215,988 -0.00(-6.45%)
Jan 27, 2023 0.0160 0.0160 0.0140 0.0155 2,144,056 +0.00(+3.33%)
Jan 26, 2023 0.0151 0.0160 0.0145 0.0150 230,451 +0.00(+0.00%)
Jan 25, 2023 0.0160 0.0165 0.0140 0.0150 374,009 -0.00(-9.09%)
Jan 24, 2023 0.0142 0.0169 0.0142 0.0165 1,012,128 +0.00(+16.20%)
Jan 23, 2023 0.0115 0.0179 0.0110 0.0142 1,029,478 +0.00(+30.28%)
Jan 20, 2023 0.0110 0.0120 0.0102 0.0109 679,259 +0.00(+0.00%)
Jan 19, 2023 0.0140 0.0140 0.0109 0.0109 872,350 -0.00(-12.80%)
Jan 18, 2023 0.0140 0.0160 0.0125 0.0125 602,654 -0.00(-10.71%)
Jan 17, 2023 0.0190 0.0190 0.0125 0.0140 226,522 -0.00(-26.32%)
Jan 13, 2023 0.0115 0.0200 0.0115 0.0190 1,152,080 +0.01(+46.15%)
Jan 12, 2023 0.0133 0.0133 0.0115 0.0130 415,088 +0.00(+0.78%)
Jan 11, 2023 0.0134 0.0150 0.0129 0.0129 202,705 -0.00(-9.15%)
Jan 10, 2023 0.0150 0.0150 0.0135 0.0142 174,692 -0.00(-2.07%)
Jan 09, 2023 0.0160 0.0171 0.0132 0.0145 844,885 -0.00(-4.61%)
Jan 06, 2023 0.0145 0.0159 0.0125 0.0152 750,230 +0.00(+19.69%)
Jan 05, 2023 0.0165 0.0165 0.0127 0.0127 168,700 -0.00(-15.89%)
Jan 04, 2023 0.0138 0.0158 0.0125 0.0151 251,751 +0.00(+11.85%)
Jan 03, 2023 0.0126 0.0150 0.0126 0.0135 1,247,846 +0.00(+0.00%)
Dec 30, 2022 0.0140 0.0160 0.0115 0.0135 1,126,218 +0.00(+19.47%)
Dec 29, 2022 0.0107 0.0114 0.0104 0.0113 593,944 +0.00(+2.73%)
Dec 28, 2022 0.0109 0.0120 0.0102 0.0110 846,739 +0.00(+7.84%)
Dec 27, 2022 0.0140 0.0140 0.0102 0.0102 2,245,840 -0.00(-23.88%)
Dec 23, 2022 0.0155 0.0155 0.0130 0.0134 799,782 -0.00(-10.67%)
Dec 22, 2022 0.0150 0.0150 0.0140 0.0150 90,049 +0.00(+0.00%)
Dec 21, 2022 0.0150 0.0159 0.0141 0.0150 1,060,013 +0.00(+2.74%)
Dec 20, 2022 0.0160 0.0160 0.0141 0.0146 632,766 -0.00(-4.58%)
Dec 19, 2022 0.0152 0.0160 0.0145 0.0153 905,791 +0.00(+3.38%)
Dec 16, 2022 0.0150 0.0154 0.0145 0.0148 1,611,238 -0.00(-3.90%)
Dec 15, 2022 0.0155 0.0164 0.0152 0.0154 792,971 +0.00(+0.00%)
Dec 14, 2022 0.0163 0.0170 0.0154 0.0154 414,203 -0.00(-1.28%)
Dec 13, 2022 0.0172 0.0175 0.0156 0.0156 990,497 -0.00(-10.86%)
Dec 12, 2022 0.0173 0.0175 0.0170 0.0175 472,517 +0.00(+2.94%)
Dec 09, 2022 0.0180 0.0180 0.0170 0.0170 669,046 -0.00(-4.49%)
Dec 08, 2022 0.0180 0.0180 0.0170 0.0178 334,811 +0.00(+1.71%)
Dec 07, 2022 0.0185 0.0185 0.0171 0.0175 308,099 -0.00(-2.78%)
Dec 06, 2022 0.0190 0.0200 0.0175 0.0180 437,472 -0.00(-5.26%)
Dec 05, 2022 0.0196 0.0210 0.0180 0.0190 133,352 -0.00(-5.00%)
Dec 02, 2022 0.0206 0.0249 0.0175 0.0200 1,311,388 -0.00(-5.21%)
Dec 01, 2022 0.0200 0.0220 0.0182 0.0211 348,290 +0.00(+9.90%)
Nov 30, 2022 0.0180 0.0250 0.0178 0.0192 362,099 +0.00(+9.71%)
Nov 29, 2022 0.0177 0.0180 0.0170 0.0175 103,851 -0.00(-1.69%)
Nov 28, 2022 0.0200 0.0200 0.0170 0.0178 1,956,911 -0.00(-3.78%)
Nov 25, 2022 0.0184 0.0210 0.0184 0.0185 134,953 +0.00(+0.54%)
Nov 23, 2022 0.0208 0.0208 0.0175 0.0184 835,211 -0.00(-8.00%)
Nov 22, 2022 0.0210 0.0230 0.0190 0.0200 981,757 -0.00(-9.09%)
Nov 21, 2022 0.0215 0.0263 0.0200 0.0220 534,861 +0.00(+10.00%)
Nov 18, 2022 0.0225 0.0225 0.0191 0.0200 290,296 -0.00(-11.11%)
Nov 17, 2022 0.0230 0.0230 0.0210 0.0225 400,719 -0.00(-2.17%)
Nov 16, 2022 0.0219 0.0245 0.0210 0.0230 664,389 +0.00(+5.02%)
Nov 15, 2022 0.0205 0.0220 0.0195 0.0219 592,710 +0.00(+9.50%)
Nov 14, 2022 0.0218 0.0250 0.0200 0.0200 1,033,680 -0.00(-9.91%)
Nov 11, 2022 0.0230 0.0240 0.0215 0.0222 578,996 -0.00(-6.72%)
Nov 10, 2022 0.0234 0.0270 0.0206 0.0238 758,894 -0.00(-11.85%)
Nov 09, 2022 0.0297 0.0297 0.0202 0.0270 314,313 -0.00(-9.09%)
Nov 08, 2022 0.0200 0.0318 0.0190 0.0297 1,594,285 +0.01(+56.32%)
Nov 07, 2022 0.0189 0.0194 0.0180 0.0190 122,602 +0.00(+3.26%)
Nov 04, 2022 0.0181 0.0189 0.0167 0.0184 384,973 +0.00(+8.24%)
Nov 03, 2022 0.0199 0.0200 0.0170 0.0170 1,077,625 -0.00(-2.86%)
Nov 02, 2022 0.0170 0.0175 0.0170 0.0175 205,128 +0.00(+2.94%)
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.