Canada markets closed

OriginClear, Inc. (OCLN)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.01000.0000 (0.00%)
At close: 03:16PM EDT
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20240.00910.00910.00910.00910.00915,309
Jun 05, 20240.00920.01000.00910.00910.0091184,044
Jun 04, 20240.00910.00950.00900.00910.0091295,106
Jun 03, 20240.00910.00910.00910.00910.009141,271
May 31, 20240.00950.00950.00910.00910.0091282,523
May 30, 20240.00960.00960.00950.00950.00956,012
May 29, 20240.00990.00990.00970.00970.0097240,938
May 28, 20240.01000.01000.00990.01000.0100567,508
May 24, 20240.01010.01050.01000.01000.0100379,785
May 23, 20240.01050.01050.01050.01050.0105-
May 22, 20240.00990.01050.00990.01050.0105252,174
May 21, 20240.01050.01050.00990.01000.0100214,081
May 20, 20240.01000.01050.00990.00990.0099356,696
May 17, 20240.00970.01050.00970.01040.0104201,097
May 16, 20240.00980.01050.00980.00980.0098379,921
May 15, 20240.00990.01000.00980.00980.0098310,763
May 14, 20240.01020.01020.00990.01000.0100159,886
May 13, 20240.01060.01060.00990.01000.01001,094,631
May 10, 20240.00980.01200.00980.01200.0120644,548
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...