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

Originclear Inc (OP: OCLN )

0.0089 -0.0015 (-14.42%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 14, 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 (%)
Feb 28, 2018 0.0399 0.0428 0.0331 0.0331 55,152 +0.00(+0.61%)
Feb 27, 2018 0.0255 0.0440 0.0255 0.0329 213,714 +0.00(+3.52%)
Feb 26, 2018 0.0360 0.0360 0.0250 0.0318 671,853 -0.00(-11.72%)
Feb 23, 2018 0.0359 0.0360 0.0332 0.0360 287,555 +0.00(+0.00%)
Feb 22, 2018 0.0400 0.0400 0.0341 0.0360 159,289 -0.01(-12.26%)
Feb 21, 2018 0.0480 0.0480 0.0331 0.0410 246,602 -0.01(-14.52%)
Feb 20, 2018 0.0480 0.0480 0.0320 0.0480 596,770 +0.00(+0.00%)
Feb 16, 2018 0.0480 0.0480 0.0480 0 +0.02(+60.00%)
Feb 15, 2018 0.0343 0.0343 0.0200 0.0300 376,308 -0.00(-6.25%)
Feb 14, 2018 0.0389 0.0389 0.0310 0.0320 363,895 +0.00(+4.58%)
Feb 13, 2018 0.0377 0.0413 0.0305 0.0306 241,517 -0.00(-1.61%)
Feb 12, 2018 0.0325 0.0420 0.0320 0.0311 440,407 -0.00(-4.31%)
Feb 09, 2018 0.0300 0.0380 0.0251 0.0325 716,448 +0.01(+18.18%)
Feb 08, 2018 0.0265 0.0280 0.0240 0.0275 862,535 +0.00(+14.58%)
Feb 07, 2018 0.0249 0.0265 0.0201 0.0240 255,676 +0.00(+14.29%)
Feb 06, 2018 0.0184 0.0265 0.0184 0.0210 812,769 +0.00(+14.75%)
Feb 05, 2018 0.0163 0.0184 0.0160 0.0183 706,554 +0.00(+8.93%)
Feb 02, 2018 0.0160 0.0179 0.0149 0.0168 739,145 +0.00(+5.00%)
Feb 01, 2018 0.0145 0.0160 0.0138 0.0160 562,215 +0.00(+6.67%)
Jan 31, 2018 0.0170 0.0170 0.0141 0.0150 291,515 -0.00(-11.76%)
Jan 30, 2018 0.0170 0.0170 0.0150 0.0170 519,969 +0.00(+14.09%)
Jan 29, 2018 0.0185 0.0185 0.0149 0.0149 805,814 -0.00(-14.86%)
Jan 26, 2018 0.0197 0.0200 0.0175 0.0175 516,340 -0.00(-6.42%)
Jan 25, 2018 0.0200 0.0250 0.0175 0.0187 239,744 +0.00(+3.89%)
Jan 24, 2018 0.0199 0.0200 0.0173 0.0180 442,526 -0.00(-5.01%)
Jan 23, 2018 0.0199 0.0199 0.0181 0.0190 71,525 -0.00(-4.77%)
Jan 22, 2018 0.0199 0.0199 0.0185 0.0199 507,643 +0.00(+0.00%)
Jan 19, 2018 0.0199 0.0199 0.0180 0.0199 795,916 +0.00(+4.19%)
Jan 18, 2018 0.0200 0.0200 0.0187 0.0191 409,647 +0.00(+0.53%)
Jan 17, 2018 0.0191 0.0211 0.0181 0.0190 54,331 +0.00(+0.00%)
Jan 16, 2018 0.0151 0.0202 0.0099 0.0190 576,211 -0.00(-5.00%)
Jan 12, 2018 0.0200 0.0200 0.0200 0 -0.00(-4.31%)
Jan 11, 2018 0.0240 0.0250 0.0200 0.0209 557,492 -0.00(-16.40%)
Jan 10, 2018 0.0190 0.0299 0.0190 0.0250 266,076 +0.01(+34.41%)
Jan 09, 2018 0.0185 0.0200 0.0185 0.0186 161,067 -0.00(-2.11%)
Jan 08, 2018 0.0192 0.0210 0.0185 0.0190 287,064 -0.00(-9.52%)
Jan 05, 2018 0.0210 0.0210 0.0190 0.0210 596,278 +0.00(+0.00%)
Jan 04, 2018 0.0219 0.0219 0.0186 0.0210 528,370 +0.00(+5.00%)
Jan 03, 2018 0.0187 0.0225 0.0187 0.0200 1,062,379 -0.00(-1.28%)
Jan 02, 2018 0.0240 0.0240 0.0200 0.0203 1,038,269 -0.00(-12.86%)
Dec 29, 2017 0.0232 0.0232 0.0232 0 -0.00(-10.23%)
Dec 28, 2017 0.0265 0.0279 0.0240 0.0259 466,769 -0.00(-1.52%)
Dec 27, 2017 0.0339 0.0339 0.0250 0.0263 948,972 -0.00(-8.04%)
Dec 26, 2017 0.0338 0.0338 0.0283 0.0286 106,805 +0.00(+5.93%)
Dec 22, 2017 0.0323 0.0344 0.0270 0.0270 445,204 -0.01(-17.43%)
Dec 21, 2017 0.0301 0.0327 0.0300 0.0327 109,095 +0.00(+8.64%)
Dec 20, 2017 0.0301 0.0390 0.0300 0.0301 47,106 -0.00(-8.51%)
Dec 19, 2017 0.0255 0.0340 0.0255 0.0329 207,089 +0.00(+13.45%)
Dec 18, 2017 0.0262 0.0399 0.0261 0.0290 66,840 +0.00(+7.01%)
Dec 15, 2017 0.0303 0.0398 0.0271 0.0271 226,690 -0.01(-31.57%)
Dec 14, 2017 0.0320 0.0396 0.0250 0.0396 358,671 +0.01(+30.26%)
Dec 13, 2017 0.0325 0.0356 0.0300 0.0304 249,674 -0.00(-10.59%)
Dec 12, 2017 0.0373 0.0375 0.0317 0.0340 180,151 -0.00(-8.60%)
Dec 11, 2017 0.0374 0.0375 0.0290 0.0372 109,790 -0.00(-0.53%)
Dec 08, 2017 0.0300 0.0374 0.0300 0.0374 86,779 +0.00(+10.00%)
Dec 07, 2017 0.0310 0.0340 0.0300 0.0340 418,187 +0.00(+3.98%)
Dec 06, 2017 0.0350 0.0350 0.0303 0.0327 286,708 -0.00(-2.68%)
Dec 05, 2017 0.0390 0.0390 0.0336 0.0336 305,269 -0.00(-9.19%)
Dec 04, 2017 0.0393 0.0400 0.0370 0.0370 200,876 -0.00(-7.27%)
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.