Canada markets closed

OriginClear, Inc. (OCLN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0120+0.0021 (+21.21%)
At close: 03:15PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.00980.01200.00980.01200.0120644,498
May 09, 20240.00990.01100.00990.00990.0099924,275
May 08, 20240.00980.01060.00980.01000.0100486,922
May 07, 20240.01140.01150.00990.00990.0099722,387
May 06, 20240.00990.01100.00980.01020.0102502,174
May 03, 20240.00990.01000.00990.00990.0099492,144
May 02, 20240.00990.01100.00900.01100.0110437,673
May 01, 20240.00980.01200.00980.00990.00992,462,681
Apr 30, 20240.00980.01000.00980.00990.0099157,049
Apr 29, 20240.00960.00990.00890.00990.0099400,538
Apr 26, 20240.00980.00980.00960.00970.0097154,173
Apr 25, 20240.00990.00990.00980.00990.009934,133
Apr 24, 20240.01040.01080.01000.01000.0100315,177
Apr 23, 20240.01140.01240.01000.01050.0105697,621
Apr 22, 20240.01100.01150.01100.01150.0115871,173
Apr 19, 20240.01090.01090.01090.01090.010953,263
Apr 18, 20240.00960.01340.00960.01100.0110742,596
Apr 17, 20240.00980.01080.00960.00960.0096129,458
Apr 16, 20240.01000.01270.01000.01000.0100446,777
Apr 15, 20240.00960.01180.00960.01010.0101626,148
Apr 12, 20240.01200.01200.00950.01000.0100287,169
Apr 11, 20240.01170.01250.01160.01160.0116206,350
Apr 10, 20240.01140.01300.01140.01180.0118550,421
Apr 09, 20240.01010.01290.01010.01200.0120379,393
Apr 08, 20240.01020.01060.01010.01010.0101401,018
Apr 05, 20240.01150.01290.01010.01020.0102514,330
Apr 04, 20240.01100.01150.01010.01150.0115195,312
Apr 03, 20240.01030.01100.01010.01100.0110127,863
Apr 02, 20240.01220.01230.01030.01110.0111348,800
Apr 01, 20240.01250.01270.01010.01230.0123311,113
Mar 28, 20240.00990.01170.00910.01100.0110904,451
Mar 27, 20240.00970.00970.00950.00950.0095180,817
Mar 26, 20240.00920.00980.00820.00910.0091215,805
Mar 25, 20240.00970.01080.00940.00990.0099778,306
Mar 22, 20240.00940.01080.00900.00950.0095650,295
Mar 21, 20240.00960.01000.00940.00950.0095150,603
Mar 20, 20240.00940.00990.00940.00950.0095206,748
Mar 19, 20240.01010.01050.00950.00950.0095324,830
Mar 18, 20240.01100.01100.01000.01070.0107518,686
Mar 15, 20240.01090.01100.01000.01080.0108276,529
Mar 14, 20240.01000.01050.00980.01030.01032,719,869
Mar 13, 20240.00980.01050.00960.00970.00971,528,042
Mar 12, 20240.00820.00950.00820.00950.0095437,037
Mar 11, 20240.00790.00900.00730.00840.0084839,251
Mar 08, 20240.00690.00850.00690.00790.0079714,619
Mar 07, 20240.00720.00750.00670.00700.0070278,384
Mar 06, 20240.00650.00720.00650.00720.0072154,862
Mar 05, 20240.00660.00700.00650.00650.0065144,727
Mar 04, 20240.00650.00650.00630.00650.0065230,331
Mar 01, 20240.00700.00700.00600.00690.00696,543,151
Feb 29, 20240.00700.00720.00650.00650.00651,267,914
Feb 28, 20240.00680.00720.00670.00720.0072461,247
Feb 27, 20240.00700.00720.00690.00690.0069144,654
Feb 26, 20240.00910.00930.00700.00700.0070932,402
Feb 23, 20240.00670.00840.00670.00750.0075431,615
Feb 22, 20240.00730.00800.00720.00720.0072759,235
Feb 21, 20240.00810.00830.00750.00750.0075949,175
Feb 20, 20240.00810.00820.00810.00820.0082336,892
Feb 16, 20240.00810.00910.00810.00830.0083406,932
Feb 15, 20240.00810.00910.00810.00850.008595,123
Feb 14, 20240.00890.00910.00830.00860.0086636,977
Feb 13, 20240.00900.00900.00810.00870.0087175,731
Feb 12, 20240.00830.00920.00830.00830.0083158,173
Feb 09, 20240.00830.00910.00830.00840.0084555,458
Feb 08, 20240.00890.00990.00830.00830.0083453,728
Feb 07, 20240.00820.00900.00820.00900.0090538,755
Feb 06, 20240.00830.00890.00820.00890.008981,174
Feb 05, 20240.00830.00950.00830.00830.008351,232
Feb 02, 20240.00870.01000.00820.00830.0083462,582
Feb 01, 20240.00850.00880.00850.00860.008673,894
Jan 31, 20240.00900.00910.00800.00900.0090382,970
Jan 30, 20240.00830.00950.00830.00950.0095870,425
Jan 29, 20240.00830.00870.00810.00860.0086222,731
Jan 26, 20240.00850.00850.00810.00820.0082411,073
Jan 25, 20240.00850.00850.00800.00830.0083304,318
Jan 24, 20240.00810.00850.00810.00850.0085254,601
Jan 23, 20240.00810.00830.00810.00830.008354,378
Jan 22, 20240.00870.00870.00810.00810.0081375,915
Jan 19, 20240.00840.00870.00800.00850.0085444,828
Jan 18, 20240.00820.00880.00800.00850.0085426,637
Jan 17, 20240.00850.00850.00810.00830.008380,925
Jan 16, 20240.00870.00870.00870.00870.008722,600
Jan 12, 20240.00900.00950.00880.00880.0088292,371
Jan 11, 20240.00910.01000.00850.00850.0085581,640
Jan 10, 20240.00890.00940.00800.00900.0090421,728
Jan 09, 20240.00910.00910.00900.00900.0090851,283
Jan 08, 20240.00820.00900.00820.00900.0090247,285
Jan 05, 20240.00910.00910.00840.00860.0086154,500
Jan 04, 20240.00830.00910.00810.00910.0091536,281
Jan 03, 20240.00970.00970.00850.00850.0085461,187
Jan 02, 20240.01090.01090.00910.00910.0091509,241
Dec 29, 20230.00910.01000.00820.00990.0099911,208
Dec 28, 20230.00940.00950.00930.00930.0093185,345
Dec 27, 20230.00850.01000.00820.00900.009094,507
Dec 26, 20230.01000.01000.00810.00850.0085342,615
Dec 22, 20230.01150.01150.00900.00900.0090223,774
Dec 21, 20230.01000.01000.00900.00940.009464,250
Dec 20, 20230.00830.01100.00820.01000.0100128,389
Dec 19, 20230.01100.01150.00790.00830.00831,363,546
Dec 18, 20230.00910.00980.00810.00820.00821,014,394
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...