ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,071.63
      0.02%
      US Tech 100
      16,873.60
      -0.76%
      Dow Jones
      38,460.92
      -0.11%
      Brent Oil
      87.22
      -0.39%
      Bitcoin
      64,106.54
      -3.47%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Originclear Inc (PK) (OCLN)

      7. Originclear Inc (PK) (OCLN) Historical

      OCLN Originclear Inc (PK)

      0.01
      -0.0005 (-4.76%)
      Apr 24 2024 - Closed
      Delayed by 15 minutes

      OCLN Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 23 2024 0.0105 -0.001 -8.70% 0.0114 0.01236 0.01 697,621
      Apr 22 2024 0.0115 0.0006 5.50% 0.011 0.0115 0.011 871,173
      Apr 19 2024 0.0109 -0.0001 -0.91% 0.0109 0.0109 0.0109 53,263
      Apr 18 2024 0.011 0.0014 14.58% 0.0096 0.0134 0.0096 742,596
      Apr 17 2024 0.0096 -0.0004 -4.00% 0.00975 0.0108 0.0096 129,458
      Apr 16 2024 0.01 -0.0001 -0.99% 0.01 0.0127 0.01 446,777
      Apr 15 2024 0.0101 0.0001 1.00% 0.0096 0.01176 0.0096 626,148
      Apr 12 2024 0.01 -0.0016 -13.79% 0.012 0.012 0.0095 287,169
      Apr 11 2024 0.0116 -0.00016 -1.36% 0.0117 0.0125 0.0116 206,350
      Apr 10 2024 0.01176 -0.00024 -2.00% 0.0114 0.013 0.0114 550,421
      Apr 09 2024 0.012 0.0019 18.81% 0.0101 0.0129 0.0101 379,393
      Apr 08 2024 0.0101 -0.0001 -0.98% 0.0102 0.01064 0.0101 401,018
      Apr 05 2024 0.0102 -0.0013 -11.30% 0.0115 0.0129 0.0101 514,330
      Apr 04 2024 0.0115 0.0005 4.55% 0.011 0.0115 0.0101 195,312
      Apr 03 2024 0.011 -0.00008 -0.72% 0.0103 0.011 0.0101 127,863
      Apr 02 2024 0.01108 -0.00122 -9.92% 0.0122 0.0123 0.0103 348,800
      Apr 01 2024 0.0123 0.0013 11.82% 0.0125 0.0127 0.0101 311,113
      Mar 28 2024 0.011 0.0015 15.79% 0.0099 0.01175 0.0091 904,451
      Mar 27 2024 0.0095 0.0004 4.40% 0.0097 0.0097 0.0095 180,817
      Mar 26 2024 0.0091 -0.0008 -8.08% 0.00917 0.0098 0.0082 215,805
      Mar 25 2024 0.0099 0.0004 4.21% 0.0097 0.0108 0.0094 778,306
      Mar 22 2024 0.0095 0.00 0.00% 0.0094 0.0108 0.009 650,295
      Mar 21 2024 0.0095 0.00 0.00% 0.0096 0.01 0.0094 150,603
      Mar 20 2024 0.0095 0.00 0.00% 0.0094 0.0099 0.0094 206,748
      Mar 19 2024 0.0095 -0.0012 -11.21% 0.0101 0.0105 0.0095 324,830
      Mar 18 2024 0.0107 -0.0001 -0.93% 0.011 0.011 0.01 518,686
      Mar 15 2024 0.0108 0.0005 4.85% 0.0109 0.011 0.01 276,529
      Mar 14 2024 0.0103 0.0006 6.19% 0.01 0.0105 0.0098 2,719,869
      Mar 13 2024 0.0097 0.00022 2.32% 0.0098 0.0105 0.0096 1,528,042
      Mar 12 2024 0.00948 0.00106 12.52% 0.0082 0.0095 0.0082 437,037
      Mar 11 2024 0.008425 0.00053 6.65% 0.0079 0.009 0.0073 839,251
      Mar 08 2024 0.0079 0.0009 12.86% 0.0069 0.0085 0.0069 714,619
      Mar 07 2024 0.007 -0.0002 -2.78% 0.0072 0.0075 0.0067 278,384
      Mar 06 2024 0.0072 0.0007 10.77% 0.0065 0.0072 0.0065 154,862
      Mar 05 2024 0.0065 0.00 0.00% 0.0066 0.007 0.0065 144,727
      Mar 04 2024 0.0065 -0.0004 -5.80% 0.0065 0.0065 0.0063 230,331
      Mar 01 2024 0.0069 0.0004 6.15% 0.007 0.007 0.006 6,543,151
      Feb 29 2024 0.0065 -0.0007 -9.72% 0.007 0.0072 0.0065 1,267,914
      Feb 28 2024 0.0072 0.0003 4.35% 0.00676 0.0072 0.0067 461,247
      Feb 27 2024 0.0069 -0.0001 -1.43% 0.007 0.0072 0.0069 144,654
      Feb 26 2024 0.007 -0.0005 -6.67% 0.0091 0.00925 0.007 932,402
      Feb 23 2024 0.0075 0.0003 4.17% 0.0067 0.008435 0.0067 431,615
      Feb 22 2024 0.0072 -0.0003 -4.00% 0.0073 0.008 0.0072 759,235
      Feb 21 2024 0.0075 -0.0007 -8.54% 0.0081 0.0083 0.0075 949,175
      Feb 20 2024 0.0082 -0.00006 -0.73% 0.0081 0.0082 0.0081 336,892
      Feb 16 2024 0.00826 -0.00024 -2.82% 0.0081 0.0091 0.0081 406,932
      Feb 15 2024 0.0085 -0.0001 -1.16% 0.0081 0.0091 0.0081 95,123
      Feb 14 2024 0.0086 -0.00005 -0.58% 0.0089 0.00905 0.00835 636,977
      Feb 13 2024 0.00865 0.00035 4.22% 0.009 0.009 0.00814 175,731
      Feb 12 2024 0.0083 -0.0001 -1.19% 0.0083 0.0092 0.0083 158,173
      Feb 09 2024 0.0084 0.0001 1.20% 0.0083 0.00905 0.0083 555,458
      Feb 08 2024 0.0083 -0.0007 -7.78% 0.0089 0.0099 0.0083 453,728
      Feb 07 2024 0.009 0.0001 1.12% 0.0082 0.009 0.00815 538,755
      Feb 06 2024 0.0089 0.0006 7.23% 0.0083 0.0089 0.0082 81,174
      Feb 05 2024 0.0083 0.00 0.00% 0.0083 0.0095 0.0083 51,232
      Feb 02 2024 0.0083 -0.00034 -3.94% 0.0087 0.01 0.0082 462,582
      Feb 01 2024 0.00864 -0.00036 -4.00% 0.0085 0.0088 0.0085 73,894
      Jan 31 2024 0.009 -0.0005 -5.26% 0.008955 0.0091 0.008 382,970
      Jan 30 2024 0.0095 0.0009 10.47% 0.0083 0.0095 0.0083 870,425
      Jan 29 2024 0.0086 0.0004 4.88% 0.0083 0.0087 0.0081 222,731
      Jan 26 2024 0.0082 -0.0001 -1.20% 0.0085 0.0085 0.0081 411,073
      Jan 25 2024 0.0083 -0.0002 -2.35% 0.0085 0.0085 0.008 304,318

      Your Recent History

      USOTC
      OCLN
      Originclear (PK)
      Delayed Upgrade Clock