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

Originclear Inc (OP: OCLN )

0.0104 +0.0006 (+6.12%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
May 31, 2022 0.0159 0.0195 0.0145 0.0149 922,264 -0.00(-6.29%)
May 27, 2022 0.0142 0.0160 0.0140 0.0159 610,072 +0.00(+6.00%)
May 26, 2022 0.0160 0.0160 0.0150 0.0150 271,688 -0.00(-2.60%)
May 25, 2022 0.0154 0.0157 0.0152 0.0154 1,624,549 -0.00(-1.91%)
May 24, 2022 0.0164 0.0164 0.0154 0.0157 296,010 -0.00(-1.88%)
May 23, 2022 0.0160 0.0166 0.0160 0.0160 638,796 +0.00(+5.96%)
May 20, 2022 0.0198 0.0198 0.0140 0.0151 898,001 -0.00(-0.66%)
May 19, 2022 0.0175 0.0199 0.0152 0.0152 424,107 -0.00(-5.00%)
May 18, 2022 0.0180 0.0180 0.0140 0.0160 689,334 +0.00(+3.23%)
May 17, 2022 0.0181 0.0190 0.0155 0.0155 229,003 -0.00(-13.89%)
May 16, 2022 0.0180 0.0188 0.0180 0.0180 152,963 +0.00(+0.00%)
May 13, 2022 0.0200 0.0210 0.0180 0.0180 395,426 -0.00(-1.64%)
May 12, 2022 0.0183 0.0200 0.0183 0.0183 82,385 -0.00(-8.04%)
May 11, 2022 0.0205 0.0208 0.0185 0.0199 620,026 +0.00(+6.42%)
May 10, 2022 0.0190 0.0209 0.0187 0.0187 136,576 -0.00(-1.58%)
May 09, 2022 0.0193 0.0210 0.0190 0.0190 390,704 -0.00(-2.56%)
May 06, 2022 0.0190 0.0200 0.0190 0.0195 52,699 -0.00(-2.50%)
May 05, 2022 0.0200 0.0200 0.0190 0.0200 330,189 +0.00(+0.00%)
May 04, 2022 0.0200 0.0200 0.0198 0.0200 20,600 +0.00(+0.00%)
May 03, 2022 0.0199 0.0200 0.0192 0.0200 217,150 +0.00(+0.50%)
May 02, 2022 0.0227 0.0227 0.0189 0.0199 547,818 -0.00(-11.56%)
Apr 29, 2022 0.0244 0.0244 0.0225 0.0225 232,918 -0.00(-3.85%)
Apr 28, 2022 0.0215 0.0243 0.0215 0.0234 37,684 +0.00(+2.18%)
Apr 27, 2022 0.0220 0.0250 0.0211 0.0229 560,673 +0.00(+14.50%)
Apr 26, 2022 0.0195 0.0208 0.0189 0.0200 247,999 +0.00(+2.56%)
Apr 25, 2022 0.0213 0.0219 0.0192 0.0195 729,957 -0.00(-8.45%)
Apr 22, 2022 0.0230 0.0230 0.0205 0.0213 616,680 +0.00(+1.43%)
Apr 21, 2022 0.0220 0.0240 0.0210 0.0210 236,541 +0.00(+0.00%)
Apr 20, 2022 0.0210 0.0240 0.0210 0.0210 198,809 +0.00(+0.00%)
Apr 19, 2022 0.0245 0.0250 0.0210 0.0210 424,045 -0.00(-12.86%)
Apr 18, 2022 0.0240 0.0245 0.0236 0.0241 123,875 +0.00(+0.42%)
Apr 14, 2022 0.0250 0.0250 0.0235 0.0240 231,558 +0.00(+1.69%)
Apr 13, 2022 0.0245 0.0250 0.0236 0.0236 612,234 -0.00(-3.67%)
Apr 12, 2022 0.0250 0.0250 0.0240 0.0245 63,754 +0.00(+3.81%)
Apr 11, 2022 0.0250 0.0250 0.0236 0.0236 170,667 -0.00(-5.60%)
Apr 08, 2022 0.0240 0.0260 0.0240 0.0250 50,441 +0.00(+4.17%)
Apr 07, 2022 0.0240 0.0280 0.0240 0.0240 414,404 -0.00(-2.04%)
Apr 06, 2022 0.0250 0.0250 0.0240 0.0245 485,428 +0.00(+0.00%)
Apr 05, 2022 0.0260 0.0260 0.0241 0.0245 59,750 -0.00(-5.77%)
Apr 04, 2022 0.0260 0.0260 0.0250 0.0260 19,413 +0.00(+0.00%)
Apr 01, 2022 0.0234 0.0260 0.0198 0.0260 876,380 +0.00(+10.64%)
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%)
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.