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 (%)
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%)
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%)
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.