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

Originclear Inc (OP: OCLN )

0.0091 -0.0005 (-5.21%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Dec 31, 2018 0.0017 0.0018 0.0015 0.0015 21,824,400 +0.00(+0.00%)
Dec 28, 2018 0.0015 0.0017 0.0015 0.0015 8,822,800 -0.00(-6.25%)
Dec 27, 2018 0.0017 0.0018 0.0015 0.0016 4,036,323 +0.00(+6.67%)
Dec 26, 2018 0.0016 0.0018 0.0015 0.0015 4,810,821 -0.00(-11.76%)
Dec 24, 2018 0.0019 0.0019 0.0017 0.0017 3,464,600 -0.00(-10.53%)
Dec 21, 2018 0.0018 0.0019 0.0017 0.0019 12,875,400 +0.00(+5.56%)
Dec 20, 2018 0.0019 0.0019 0.0016 0.0018 12,456,898 +0.00(+5.88%)
Dec 19, 2018 0.0017 0.0018 0.0016 0.0017 6,421,935 -0.00(-5.56%)
Dec 18, 2018 0.0015 0.0018 0.0014 0.0018 17,220,494 +0.00(+28.57%)
Dec 17, 2018 0.0015 0.0016 0.0013 0.0014 5,108,208 +0.00(+0.00%)
Dec 14, 2018 0.0015 0.0015 0.0013 0.0014 10,284,700 +0.00(+0.00%)
Dec 13, 2018 0.0015 0.0015 0.0013 0.0014 16,080,744 -0.00(-6.67%)
Dec 12, 2018 0.0016 0.0016 0.0013 0.0015 9,883,752 +0.00(+0.00%)
Dec 11, 2018 0.0015 0.0016 0.0014 0.0015 7,559,243 +0.00(+7.14%)
Dec 10, 2018 0.0016 0.0017 0.0014 0.0014 4,970,619 -0.00(-6.67%)
Dec 07, 2018 0.0014 0.0016 0.0014 0.0015 8,504,800 +0.00(+7.14%)
Dec 06, 2018 0.0014 0.0015 0.0013 0.0014 5,613,028 +0.00(+0.00%)
Dec 04, 2018 0.0013 0.0015 0.0012 0.0014 27,611,700 -0.00(-6.67%)
Dec 03, 2018 0.0015 0.0016 0.0014 0.0015 7,724,705 +0.00(+7.14%)
Nov 30, 2018 0.0014 0.0016 0.0013 0.0014 13,434,100 -0.00(-6.67%)
Nov 29, 2018 0.0015 0.0016 0.0013 0.0015 11,724,345 +0.00(+0.00%)
Nov 28, 2018 0.0016 0.0016 0.0013 0.0015 18,879,070 +0.00(+15.38%)
Nov 27, 2018 0.0016 0.0016 0.0012 0.0013 26,071,570 -0.00(-13.33%)
Nov 26, 2018 0.0016 0.0017 0.0013 0.0015 27,483,440 -0.00(-6.25%)
Nov 23, 2018 0.0021 0.0023 0.0014 0.0016 87,093,400 -0.00(-23.81%)
Nov 21, 2018 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Nov 20, 2018 0.0022 0.0024 0.0018 0.0020 22,200,902 +0.00(+0.00%)
Nov 19, 2018 0.0019 0.0024 0.0019 0.0020 15,351,269 +0.00(+0.00%)
Nov 16, 2018 0.0020 0.0023 0.0019 0.0020 17,265,900 +0.00(+0.00%)
Nov 15, 2018 0.0019 0.0031 0.0018 0.0020 36,541,020 +0.00(+17.65%)
Nov 14, 2018 0.0025 0.0029 0.0016 0.0017 40,066,624 -0.00(-26.09%)
Nov 13, 2018 0.0020 0.0025 0.0020 0.0023 20,819,960 +0.00(+15.00%)
Nov 12, 2018 0.0024 0.0034 0.0018 0.0020 82,572,552 -0.00(-16.67%)
Nov 09, 2018 0.0038 0.0038 0.0023 0.0024 59,932,600 -0.00(-27.27%)
Nov 08, 2018 0.0044 0.0046 0.0027 0.0033 168,080,880 -0.00(-21.43%)
Nov 07, 2018 0.0025 0.0048 0.0023 0.0042 107,069,216 +0.00(+68.00%)
Nov 06, 2018 0.0020 0.0030 0.0020 0.0025 61,676,376 +0.00(+25.00%)
Nov 05, 2018 0.0019 0.0020 0.0015 0.0020 80,778,272 +0.00(+17.65%)
Nov 02, 2018 0.0017 0.0019 0.0015 0.0017 15,201,900 +0.00(+6.25%)
Nov 01, 2018 0.0016 0.0018 0.0014 0.0016 35,258,492 +0.00(+14.29%)
Oct 31, 2018 0.0017 0.0018 0.0012 0.0014 67,266,392 -0.00(-12.50%)
Oct 30, 2018 0.0017 0.0018 0.0015 0.0016 19,012,512 +0.00(+0.00%)
Oct 29, 2018 0.0016 0.0017 0.0014 0.0016 9,289,734 +0.00(+6.67%)
Oct 26, 2018 0.0017 0.0017 0.0015 0.0015 12,294,900 +0.00(+0.00%)
Oct 25, 2018 0.0017 0.0017 0.0014 0.0015 8,813,940 +0.00(+0.00%)
Oct 24, 2018 0.0017 0.0018 0.0015 0.0015 13,582,162 -0.00(-11.76%)
Oct 23, 2018 0.0014 0.0020 0.0013 0.0017 53,219,632 +0.00(+30.77%)
Oct 22, 2018 0.0014 0.0014 0.0012 0.0013 5,085,254 +0.00(+0.00%)
Oct 19, 2018 0.0012 0.0014 0.0011 0.0013 16,890,300 -0.00(-7.14%)
Oct 18, 2018 0.0015 0.0015 0.0012 0.0014 19,320,572 +0.00(+0.00%)
Oct 17, 2018 0.0016 0.0016 0.0013 0.0014 16,822,242 +0.00(+0.00%)
Oct 16, 2018 0.0016 0.0016 0.0012 0.0014 19,076,892 -0.00(-12.50%)
Oct 15, 2018 0.0018 0.0018 0.0014 0.0016 15,040,578 +0.00(+6.67%)
Oct 12, 2018 0.0017 0.0017 0.0015 0.0015 19,648,500 +0.00(+0.00%)
Oct 11, 2018 0.0018 0.0020 0.0015 0.0015 45,741,884 -0.00(-11.76%)
Oct 10, 2018 0.0019 0.0019 0.0016 0.0017 8,882,860 -0.00(-5.56%)
Oct 09, 2018 0.0019 0.0021 0.0017 0.0018 21,753,378 +0.00(+0.00%)
Oct 08, 2018 0.0021 0.0021 0.0017 0.0018 11,771,018 -0.00(-10.00%)
Oct 05, 2018 0.0021 0.0021 0.0017 0.0020 14,159,000 -0.00(-4.76%)
Oct 04, 2018 0.0023 0.0023 0.0018 0.0021 25,837,322 -0.00(-4.55%)
Oct 03, 2018 0.0021 0.0028 0.0018 0.0022 62,028,400 -0.00(-4.35%)
Oct 02, 2018 0.0019 0.0023 0.0018 0.0023 24,351,624 +0.00(+21.05%)
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.