Skip to main content

Originclear Inc (OP: OCLN )

0.0092 -0.0001 (-1.08%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.0220 0.0252 0.0201 0.0235 915,239 +0.00(+2.17%)
Mar 30, 2022 0.0240 0.0243 0.0220 0.0230 178,885 -0.00(-6.12%)
Mar 29, 2022 0.0241 0.0251 0.0205 0.0245 289,334 +0.00(+4.70%)
Mar 28, 2022 0.0260 0.0260 0.0234 0.0234 99,552 -0.00(-6.40%)
Mar 25, 2022 0.0252 0.0260 0.0234 0.0250 454,902 -0.00(-0.79%)
Mar 24, 2022 0.0270 0.0290 0.0251 0.0252 612,818 -0.00(-3.08%)
Mar 23, 2022 0.0300 0.0300 0.0251 0.0260 674,879 -0.00(-7.47%)
Mar 22, 2022 0.0330 0.0330 0.0260 0.0281 500,282 -0.00(-6.33%)
Mar 21, 2022 0.0340 0.0340 0.0278 0.0300 321,455 +0.00(+14.94%)
Mar 18, 2022 0.0239 0.0320 0.0226 0.0261 1,020,300 +0.00(+9.21%)
Mar 17, 2022 0.0238 0.0239 0.0221 0.0239 336,505 +0.00(+0.42%)
Mar 16, 2022 0.0221 0.0243 0.0221 0.0238 157,116 -0.00(-1.24%)
Mar 15, 2022 0.0240 0.0242 0.0230 0.0241 80,440 +0.00(+0.42%)
Mar 14, 2022 0.0240 0.0244 0.0240 0.0240 524,371 -0.00(-2.04%)
Mar 11, 2022 0.0246 0.0248 0.0243 0.0245 73,300 -0.00(-1.21%)
Mar 10, 2022 0.0242 0.0250 0.0240 0.0248 480,154 +0.00(+3.33%)
Mar 09, 2022 0.0250 0.0250 0.0240 0.0240 460,917 -0.00(-1.64%)
Mar 08, 2022 0.0240 0.0250 0.0240 0.0244 9,507 +0.00(+1.67%)
Mar 07, 2022 0.0249 0.0250 0.0218 0.0240 316,901 +0.00(+11.11%)
Mar 04, 2022 0.0233 0.0250 0.0200 0.0216 343,715 -0.00(-6.09%)
Mar 03, 2022 0.0246 0.0250 0.0230 0.0230 108,177 -0.00(-7.26%)
Mar 02, 2022 0.0251 0.0255 0.0230 0.0248 258,690 -0.00(-1.59%)
Mar 01, 2022 0.0255 0.0258 0.0250 0.0252 171,914 -0.00(-1.18%)
Feb 28, 2022 0.0253 0.0255 0.0252 0.0255 50,009 +0.00(+0.79%)
Feb 25, 2022 0.0258 0.0255 0.0250 0.0253 36,566 -0.00(-0.39%)
Feb 24, 2022 0.0248 0.0257 0.0235 0.0254 273,920 +0.00(+1.60%)
Feb 23, 2022 0.0245 0.0255 0.0245 0.0250 102,001 -0.00(-0.79%)
Feb 22, 2022 0.0254 0.0260 0.0250 0.0252 40,513 +0.00(+0.80%)
Feb 18, 2022 0.0250 0 +0.00(+4.17%)
Feb 17, 2022 0.0280 0.0280 0.0200 0.0240 540,262 -0.00(-10.45%)
Feb 16, 2022 0.0280 0.0280 0.0268 0.0268 26,501 +0.00(+0.00%)
Feb 15, 2022 0.0280 0.0280 0.0190 0.0268 978,856 -0.00(-4.29%)
Feb 14, 2022 0.0280 0.0300 0.0210 0.0280 943,119 +0.00(+0.00%)
Feb 11, 2022 0.0300 0.0300 0.0250 0.0280 613,548 -0.00(-3.45%)
Feb 10, 2022 0.0318 0.0325 0.0276 0.0290 218,394 -0.00(-6.45%)
Feb 09, 2022 0.0290 0.0310 0.0240 0.0310 794,055 +0.01(+19.23%)
Feb 08, 2022 0.0274 0.0289 0.0205 0.0260 166,150 -0.00(-11.86%)
Feb 07, 2022 0.0300 0.0305 0.0284 0.0295 1,674,783 -0.00(-4.84%)
Feb 04, 2022 0.0305 0.0320 0.0305 0.0310 87,530 +0.00(+1.64%)
Feb 03, 2022 0.0330 0.0305 267,967 -0.00(-7.58%)
Feb 02, 2022 0.0320 0.0330 0.0320 0.0330 40,496 +0.00(+3.77%)
Feb 01, 2022 0.0330 0.0340 0.0318 0.0318 233,265 +0.00(+4.26%)
Jan 31, 2022 0.0340 0.0350 0.0305 0.0305 305,615 -0.00(-10.29%)
Jan 28, 2022 0.0308 0.0340 0.0271 0.0340 601,446 +0.00(+12.96%)
Jan 27, 2022 0.0340 0.0340 0.0300 0.0301 320,687 -0.00(-11.47%)
Jan 26, 2022 0.0340 0.0350 0.0330 0.0340 391,657 +0.00(+0.00%)
Jan 25, 2022 0.0340 0.0340 0.0330 0.0340 6,725 +0.00(+1.49%)
Jan 24, 2022 0.0320 0.0390 0.0300 0.0335 1,244,372 +0.00(+5.02%)
Jan 21, 2022 0.0320 0.0394 0.0319 0.0319 40,502 -0.00(-1.54%)
Jan 20, 2022 0.0324 0.0326 0.0310 0.0324 118,103 +0.00(+4.52%)
Jan 19, 2022 0.0310 0.0350 0.0310 0.0310 598,156 +0.00(+2.99%)
Jan 18, 2022 0.0355 0.0379 0.0301 0.0301 370,029 -0.01(-16.39%)
Jan 14, 2022 0.0360 0 +0.00(+5.88%)
Jan 13, 2022 0.0351 0.0362 0.0340 0.0340 160,027 +0.00(+0.00%)
Jan 12, 2022 0.0330 0.0395 0.0330 0.0340 171,362 +0.00(+3.66%)
Jan 11, 2022 0.0330 0.0340 0.0290 0.0328 264,980 -0.00(-3.53%)
Jan 10, 2022 0.0300 0.0340 0.0290 0.0340 140,153 +0.00(+9.68%)
Jan 07, 2022 0.0300 0.0340 0.0300 0.0310 159,396 +0.00(+3.33%)
Jan 06, 2022 0.0263 0.0310 0.0263 0.0300 61,500 +0.00(+4.53%)
Jan 05, 2022 0.0339 0.0339 0.0287 0.0287 156,251 -0.00(-14.33%)
Jan 04, 2022 0.0330 0.0369 0.0330 0.0335 6,892 +0.00(+11.67%)
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.