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

Originclear Inc (OP: OCLN )

0.0099 -0.0001 (-1.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Mar 28, 2024 0.0099 0.0118 0.0091 0.0110 904,451 +0.00(+15.79%)
Mar 27, 2024 0.0097 0.0097 0.0095 0.0095 180,817 +0.00(+4.40%)
Mar 26, 2024 0.0092 0.0098 0.0082 0.0091 215,805 -0.00(-8.08%)
Mar 25, 2024 0.0097 0.0108 0.0094 0.0099 778,306 +0.00(+4.21%)
Mar 22, 2024 0.0094 0.0108 0.0090 0.0095 650,295 +0.00(+0.00%)
Mar 21, 2024 0.0096 0.0100 0.0094 0.0095 150,603 +0.00(+0.00%)
Mar 20, 2024 0.0094 0.0099 0.0094 0.0095 206,748 +0.00(+0.00%)
Mar 19, 2024 0.0101 0.0105 0.0095 0.0095 324,830 -0.00(-11.21%)
Mar 18, 2024 0.0110 0.0110 0.0100 0.0107 518,686 -0.00(-0.93%)
Mar 15, 2024 0.0109 0.0110 0.0100 0.0108 276,529 +0.00(+4.85%)
Mar 14, 2024 0.0100 0.0105 0.0098 0.0103 2,719,869 +0.00(+6.19%)
Mar 13, 2024 0.0097 0.0105 0.0096 0.0097 1,528,042 +0.00(+2.11%)
Mar 12, 2024 0.0082 0.0095 0.0082 0.0095 437,037 +0.00(+13.10%)
Mar 11, 2024 0.0076 0.0090 0.0073 0.0084 839,251 +0.00(+6.33%)
Mar 08, 2024 0.0069 0.0085 0.0069 0.0079 714,619 +0.00(+12.86%)
Mar 07, 2024 0.0075 0.0075 0.0067 0.0070 278,384 -0.00(-2.78%)
Mar 06, 2024 0.0065 0.0072 0.0065 0.0072 154,862 +0.00(+10.77%)
Mar 05, 2024 0.0066 0.0070 0.0065 0.0065 144,727 +0.00(+0.00%)
Mar 04, 2024 0.0065 0.0065 0.0063 0.0065 230,331 -0.00(-5.80%)
Mar 01, 2024 0.0070 0.0070 0.0060 0.0069 6,543,151 +0.00(+6.15%)
Feb 29, 2024 0.0070 0.0072 0.0065 0.0065 1,267,914 -0.00(-9.72%)
Feb 28, 2024 0.0068 0.0072 0.0067 0.0072 461,247 +0.00(+4.35%)
Feb 27, 2024 0.0070 0.0072 0.0069 0.0069 144,654 -0.00(-1.43%)
Feb 26, 2024 0.0091 0.0093 0.0070 0.0070 932,402 -0.00(-6.67%)
Feb 23, 2024 0.0067 0.0084 0.0067 0.0075 431,615 +0.00(+4.17%)
Feb 22, 2024 0.0073 0.0080 0.0072 0.0072 759,235 -0.00(-4.00%)
Feb 21, 2024 0.0081 0.0083 0.0075 0.0075 949,175 -0.00(-8.54%)
Feb 20, 2024 0.0081 0.0082 0.0081 0.0082 336,892 -0.00(-1.20%)
Feb 16, 2024 0.0081 0.0091 0.0081 0.0083 406,932 -0.00(-2.35%)
Feb 15, 2024 0.0081 0.0091 0.0081 0.0085 95,123 -0.00(-1.16%)
Feb 14, 2024 0.0089 0.0091 0.0084 0.0086 636,977 -0.00(-1.15%)
Feb 13, 2024 0.0081 0.0090 0.0081 0.0087 175,731 +0.00(+4.82%)
Feb 12, 2024 0.0083 0.0092 0.0083 0.0083 158,173 -0.00(-1.19%)
Feb 09, 2024 0.0090 0.0091 0.0083 0.0084 555,458 +0.00(+1.20%)
Feb 08, 2024 0.0095 0.0099 0.0083 0.0083 453,728 -0.00(-7.78%)
Feb 07, 2024 0.0082 0.0090 0.0082 0.0090 538,755 +0.00(+1.12%)
Feb 06, 2024 0.0089 0.0089 0.0082 0.0089 81,174 +0.00(+7.23%)
Feb 05, 2024 0.0083 0.0095 0.0083 0.0083 51,232 +0.00(+0.00%)
Feb 02, 2024 0.0087 0.0100 0.0082 0.0083 462,582 -0.00(-3.49%)
Feb 01, 2024 0.0085 0.0088 0.0085 0.0086 73,894 -0.00(-4.44%)
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%)
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.