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

Originclear Inc (OP: OCLN )

0.0098 -0.0002 (-2.00%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 15, 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, 2024 0.0090 0.0091 0.0080 0.0090 382,970 -0.00(-5.26%)
Jan 30, 2024 0.0083 0.0095 0.0083 0.0095 870,425 +0.00(+10.47%)
Jan 29, 2024 0.0083 0.0087 0.0081 0.0086 222,731 +0.00(+4.88%)
Jan 26, 2024 0.0082 0.0085 0.0081 0.0082 411,073 -0.00(-1.20%)
Jan 25, 2024 0.0083 0.0085 0.0080 0.0083 304,318 -0.00(-2.35%)
Jan 24, 2024 0.0081 0.0085 0.0081 0.0085 254,601 +0.00(+1.19%)
Jan 23, 2024 0.0082 0.0084 0.0081 0.0084 54,378 +0.00(+3.70%)
Jan 22, 2024 0.0087 0.0087 0.0081 0.0081 375,915 -0.00(-4.71%)
Jan 19, 2024 0.0084 0.0087 0.0080 0.0085 444,828 +0.00(+0.00%)
Jan 18, 2024 0.0082 0.0088 0.0080 0.0085 426,637 +0.00(+1.19%)
Jan 17, 2024 0.0085 0.0085 0.0081 0.0084 80,925 -0.00(-3.45%)
Jan 16, 2024 0.0087 0.0087 0.0087 0.0087 22,600 -0.00(-1.14%)
Jan 12, 2024 0.0090 0.0095 0.0088 0.0088 292,371 +0.00(+3.53%)
Jan 11, 2024 0.0091 0.0100 0.0085 0.0085 581,640 -0.00(-5.56%)
Jan 10, 2024 0.0089 0.0094 0.0080 0.0090 421,728 +0.00(+0.00%)
Jan 09, 2024 0.0091 0.0091 0.0090 0.0090 851,283 +0.00(+0.00%)
Jan 08, 2024 0.0082 0.0090 0.0082 0.0090 247,285 +0.00(+4.65%)
Jan 05, 2024 0.0091 0.0091 0.0084 0.0086 154,500 -0.00(-5.49%)
Jan 04, 2024 0.0083 0.0091 0.0081 0.0091 536,281 +0.00(+7.06%)
Jan 03, 2024 0.0085 0.0097 0.0085 0.0085 461,187 -0.00(-6.59%)
Jan 02, 2024 0.0109 0.0109 0.0091 0.0091 509,241 -0.00(-8.08%)
Dec 29, 2023 0.0091 0.0100 0.0082 0.0099 911,208 +0.00(+6.45%)
Dec 28, 2023 0.0094 0.0095 0.0093 0.0093 185,345 +0.00(+3.33%)
Dec 27, 2023 0.0085 0.0100 0.0082 0.0090 94,507 +0.00(+5.88%)
Dec 26, 2023 0.0100 0.0100 0.0081 0.0085 342,615 -0.00(-5.56%)
Dec 22, 2023 0.0115 0.0115 0.0090 0.0090 223,774 -0.00(-4.26%)
Dec 21, 2023 0.0100 0.0100 0.0090 0.0094 64,250 -0.00(-6.00%)
Dec 20, 2023 0.0083 0.0110 0.0082 0.0100 128,389 +0.00(+20.48%)
Dec 19, 2023 0.0110 0.0115 0.0079 0.0083 1,363,546 +0.00(+1.22%)
Dec 18, 2023 0.0091 0.0098 0.0081 0.0082 1,014,394 -0.00(-12.77%)
Dec 15, 2023 0.0098 0.0109 0.0094 0.0094 297,829 -0.00(-6.00%)
Dec 14, 2023 0.0095 0.0105 0.0095 0.0100 309,156 +0.00(+5.26%)
Dec 13, 2023 0.0095 0.0099 0.0094 0.0095 170,973 +0.00(+5.56%)
Dec 12, 2023 0.0111 0.0111 0.0090 0.0090 255,699 -0.00(-5.26%)
Dec 11, 2023 0.0089 0.0100 0.0089 0.0095 150,507 -0.00(-3.06%)
Dec 08, 2023 0.0100 0.0103 0.0090 0.0098 663,006 -0.00(-2.00%)
Dec 07, 2023 0.0110 0.0120 0.0100 0.0100 459,712 -0.00(-8.26%)
Dec 06, 2023 0.0101 0.0109 0.0100 0.0109 359,089 -0.00(-0.91%)
Dec 05, 2023 0.0120 0.0120 0.0101 0.0110 195,248 -0.00(-8.33%)
Dec 04, 2023 0.0100 0.0120 0.0100 0.0120 797,311 +0.00(+4.35%)
Dec 01, 2023 0.0129 0.0129 0.0110 0.0115 161,934 +0.00(+15.00%)
Nov 30, 2023 0.0115 0.0129 0.0091 0.0100 1,349,645 -0.00(-16.67%)
Nov 29, 2023 0.0108 0.0120 0.0108 0.0120 171,667 +0.00(+0.00%)
Nov 28, 2023 0.0096 0.0130 0.0095 0.0120 525,358 +0.00(+20.00%)
Nov 27, 2023 0.0110 0.0110 0.0100 0.0100 356,783 -0.00(-5.66%)
Nov 24, 2023 0.0101 0.0115 0.0101 0.0106 65,306 -0.00(-3.64%)
Nov 22, 2023 0.0113 0.0113 0.0101 0.0110 653,790 -0.00(-5.17%)
Nov 21, 2023 0.0116 0.0116 0.0116 0.0116 25,000 -0.00(-1.69%)
Nov 20, 2023 0.0130 0.0130 0.0116 0.0118 121,598 -0.00(-5.60%)
Nov 17, 2023 0.0123 0.0129 0.0116 0.0125 593,048 +0.00(+0.00%)
Nov 16, 2023 0.0133 0.0134 0.0125 0.0125 349,391 -0.00(-7.41%)
Nov 15, 2023 0.0166 0.0179 0.0135 0.0135 1,835,712 -0.00(-18.67%)
Nov 14, 2023 0.0179 0.0180 0.0161 0.0166 847,572 +0.00(+3.75%)
Nov 13, 2023 0.0154 0.0189 0.0147 0.0160 3,292,651 +0.00(+7.38%)
Nov 10, 2023 0.0131 0.0149 0.0115 0.0149 928,020 +0.00(+34.23%)
Nov 09, 2023 0.0097 0.0131 0.0097 0.0111 742,672 +0.00(+11.00%)
Nov 08, 2023 0.0097 0.0105 0.0097 0.0100 112,515 +0.00(+4.17%)
Nov 07, 2023 0.0109 0.0109 0.0096 0.0096 300,644 -0.00(-4.00%)
Nov 06, 2023 0.0100 0.0120 0.0090 0.0100 756,584 +0.00(+0.00%)
Nov 03, 2023 0.0081 0.0100 0.0081 0.0100 1,130,293 +0.00(+23.46%)
Nov 02, 2023 0.0077 0.0081 0.0075 0.0081 207,419 +0.00(+3.85%)
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.