OTC Markets OTCPK - Delayed Quote USD

OriginClear, Inc. (OCLN)

Compare
0.0026
-0.0001
(-3.70%)
At close: 3:46:52 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.00260.00260.00260.00260.002663,310
Jan 16, 20250.00350.00350.00240.00240.002494,500
Jan 15, 20250.00230.00280.00220.00250.0025430,649
Jan 14, 20250.00200.00240.00200.00240.0024140,297
Jan 13, 20250.00260.00290.00250.00270.0027134,184
Jan 10, 20250.00250.00250.00250.00250.0025312,002
Jan 8, 20250.00300.00300.00260.00260.002634,002
Jan 7, 20250.00280.00310.00280.00310.003193,303
Jan 6, 20250.00260.00280.00230.00270.0027168,225
Jan 3, 20250.00270.00270.00270.00270.00271,000
Jan 2, 20250.00270.00280.00260.00280.002878,091
Dec 31, 20240.00300.00300.00260.00260.0026347,642
Dec 30, 20240.00270.00300.00220.00290.00294,298,218
Dec 27, 20240.00260.00290.00230.00270.0027695,104
Dec 26, 20240.00280.00280.00230.00270.00271,112,386
Dec 24, 20240.00300.00300.00290.00290.00296,509
Dec 23, 20240.00350.00350.00240.00280.0028892,472
Dec 20, 20240.00350.00390.00330.00350.0035157,992
Dec 19, 20240.00330.00350.00240.00290.0029758,503
Dec 18, 20240.00350.00370.00240.00250.00251,058,639
Dec 17, 20240.00250.00340.00250.00250.00251,756,262
Dec 16, 20240.00420.00450.00180.00220.00226,460,588
Dec 13, 20240.00420.00490.00420.00420.0042164,183
Dec 12, 20240.00430.00430.00420.00420.004252,939
Dec 11, 20240.00420.00440.00420.00420.0042255,000
Dec 10, 20240.00460.00490.00420.00470.0047253,211
Dec 9, 20240.00420.00500.00420.00460.0046470,501
Dec 6, 20240.00440.00440.00420.00440.0044784,745
Dec 5, 20240.00470.00470.00400.00420.0042831,328
Dec 4, 20240.00430.00530.00400.00500.0050362,348
Dec 3, 20240.00450.00460.00440.00440.004477,977
Dec 2, 20240.00430.00480.00400.00460.0046271,610
Nov 29, 20240.00450.00480.00450.00480.00489,001
Nov 27, 20240.00490.00490.00490.00490.00491,017
Nov 26, 20240.00500.00520.00430.00500.0050149,321
Nov 25, 20240.00450.00540.00430.00430.0043244,645
Nov 22, 20240.00370.00550.00310.00550.00551,272,169
Nov 21, 20240.00430.00430.00350.00400.0040950,563
Nov 20, 20240.00450.00450.00420.00430.0043140,568
Nov 19, 20240.00460.00460.00400.00440.0044453,520
Nov 18, 20240.00440.00520.00440.00460.0046204,700
Nov 15, 20240.00420.00520.00410.00420.0042383,135
Nov 14, 20240.00490.00500.00410.00440.00441,299,323
Nov 13, 20240.00550.00560.00500.00500.0050520,500
Nov 12, 20240.00600.00630.00500.00510.0051253,194
Nov 11, 20240.00660.00660.00500.00540.0054388,089
Nov 8, 20240.00530.00640.00500.00640.0064263,790
Nov 7, 20240.00500.00800.00500.00530.0053642,932
Nov 6, 20240.00610.00800.00600.00600.0060325,361
Nov 5, 20240.00690.00720.00650.00710.0071917,370
Nov 4, 20240.00670.00690.00670.00680.0068314,281
Nov 1, 20240.00670.00680.00630.00630.0063295,126
Oct 31, 20240.00680.00680.00670.00670.0067453,311
Oct 30, 20240.00580.00700.00580.00610.0061252,199
Oct 29, 20240.00580.00600.00570.00570.005793,770
Oct 28, 20240.00550.00600.00530.00600.0060329,169
Oct 25, 20240.00570.00600.00500.00600.00601,136,821
Oct 24, 20240.00570.00570.00570.00570.0057108,930
Oct 23, 20240.00570.00570.00570.00570.005749,987
Oct 22, 20240.00630.00640.00560.00560.0056158,301
Oct 21, 20240.00680.00680.00500.00640.0064910,623
Oct 18, 20240.00490.00630.00490.00630.0063926,212
Oct 17, 20240.00570.00580.00460.00540.0054872,356
Oct 16, 20240.00580.00590.00550.00570.0057642,657
Oct 15, 20240.00580.00600.00580.00590.005925,702
Oct 14, 20240.00610.00630.00550.00630.006357,013
Oct 11, 20240.00620.00630.00620.00620.006216,274
Oct 10, 20240.00630.00640.00630.00630.006377,201
Oct 9, 20240.00600.00680.00590.00650.0065127,977
Oct 8, 20240.00580.00600.00580.00600.006020,000
Oct 7, 20240.00680.00710.00460.00600.0060683,189
Oct 4, 20240.00690.00720.00640.00720.0072132,502
Oct 3, 20240.00720.00720.00660.00700.0070276,930
Oct 2, 20240.00600.00720.00600.00700.0070229,147
Oct 1, 20240.00790.00790.00560.00600.00601,119,379
Sep 30, 20240.00720.00720.00710.00720.0072113,166
Sep 27, 20240.00720.00720.00710.00710.007172,267
Sep 26, 20240.00800.00800.00650.00710.0071371,493
Sep 25, 20240.00740.00740.00690.00740.007496,908
Sep 24, 20240.00740.00750.00650.00700.0070342,414
Sep 23, 20240.00740.00750.00730.00750.0075100,079
Sep 20, 20240.00740.00740.00740.00740.0074150,000
Sep 19, 20240.00690.00750.00650.00750.0075114,411
Sep 18, 20240.00690.00700.00550.00700.0070387,389
Sep 17, 20240.00690.00700.00610.00610.0061200,002
Sep 16, 20240.00670.00680.00600.00600.0060168,642
Sep 13, 20240.00660.00690.00660.00690.006969,915
Sep 12, 20240.00630.00690.00630.00690.0069189,953
Sep 11, 20240.00650.00670.00650.00670.006770,229
Sep 10, 20240.00850.00850.00550.00600.0060500,550
Sep 9, 20240.00620.00830.00620.00630.0063466,806
Sep 6, 20240.00690.00690.00600.00600.006040,400
Sep 5, 20240.00630.00700.00630.00700.007027,051
Sep 4, 20240.00700.00750.00640.00640.006462,202
Sep 3, 20240.00750.00750.00700.00700.0070256,284
Aug 30, 20240.00740.00740.00740.00740.007416,065
Aug 29, 20240.00770.00800.00700.00750.0075467,265
Aug 28, 20240.00730.00780.00730.00780.007834,803
Aug 27, 20240.00780.00780.00780.00780.007843,846
Aug 26, 20240.00790.00790.00650.00650.0065329,474
Aug 23, 20240.00630.00700.00630.00690.0069413,935
Aug 22, 20240.00650.00650.00630.00630.0063133,441
Aug 21, 20240.00640.00680.00640.00660.0066390,237
Aug 20, 20240.00650.00680.00600.00630.0063429,842
Aug 19, 20240.00700.00800.00640.00670.0067330,251
Aug 16, 20240.00700.00700.00670.00670.0067117,500
Aug 15, 20240.00690.00700.00640.00650.0065152,873
Aug 14, 20240.00680.00690.00640.00690.0069338,866
Aug 13, 20240.00670.00700.00660.00660.006664,499
Aug 12, 20240.00690.00690.00690.00690.006920,400
Aug 9, 20240.00640.00700.00640.00700.0070102,777
Aug 8, 20240.00700.00750.00450.00600.0060952,070
Aug 7, 20240.00620.00790.00620.00790.007939,130
Aug 6, 20240.00700.00700.00630.00700.0070118,616
Aug 5, 20240.00610.00690.00610.00690.006985,269
Aug 2, 20240.00660.00660.00620.00620.006284,647
Aug 1, 20240.00740.00740.00700.00700.007035,029
Jul 31, 20240.00750.00790.00700.00700.0070344,511
Jul 30, 20240.00730.00780.00650.00650.0065407,859
Jul 29, 20240.00760.00760.00720.00740.007442,423
Jul 26, 20240.00660.00760.00650.00680.0068226,186
Jul 25, 20240.00660.00680.00660.00660.0066420,225
Jul 24, 20240.00690.00690.00660.00680.0068165,306
Jul 23, 20240.00700.00700.00680.00690.0069293,000
Jul 22, 20240.00690.00710.00680.00680.0068275,001
Jul 19, 20240.00710.00710.00700.00700.007099,379
Jul 18, 20240.00710.00730.00710.00730.0073121,191
Jul 17, 20240.00700.00770.00700.00710.0071454,036
Jul 16, 20240.00710.00710.00710.00710.00719,845
Jul 15, 20240.00720.00770.00700.00700.0070395,750
Jul 12, 20240.00710.00810.00710.00710.0071409,289
Jul 11, 20240.00700.00810.00700.00700.0070312,196
Jul 10, 20240.00710.00710.00700.00700.0070315,181
Jul 9, 20240.00710.00710.00710.00710.0071253,307
Jul 8, 20240.00750.00770.00740.00740.0074204,694
Jul 5, 20240.00800.00800.00710.00740.007424,444
Jul 3, 20240.00760.00800.00750.00750.0075430,510
Jul 2, 20240.00720.00790.00720.00790.0079134,698
Jul 1, 20240.00710.00780.00700.00780.0078187,083
Jun 28, 20240.00770.00770.00710.00710.0071363,905
Jun 27, 20240.00710.00800.00710.00800.0080679,371
Jun 26, 20240.00820.00850.00570.00750.00753,530,135
Jun 25, 20240.00860.00860.00840.00840.008436,867
Jun 24, 20240.00920.00920.00820.00850.0085171,029
Jun 21, 20240.00920.00960.00850.00850.0085282,726
Jun 20, 20240.00920.00920.00920.00920.009218,010
Jun 18, 20240.00940.00960.00880.00920.009271,507
Jun 17, 20240.00960.00960.00880.00930.009336,168
Jun 14, 20240.00950.00950.00810.00880.008889,709
Jun 13, 20240.00970.01040.00900.01040.0104111,665
Jun 12, 20240.00990.00990.00870.00980.0098169,300
Jun 11, 20240.00900.01000.00840.00990.0099423,195
Jun 10, 20240.01000.01000.00810.00890.0089116,164
Jun 7, 20240.00990.00990.00900.00900.0090289,785
Jun 6, 20240.00910.00910.00910.00910.00915,335
Jun 5, 20240.00920.01000.00910.00910.0091184,044
Jun 4, 20240.00910.00950.00900.00910.0091295,106
Jun 3, 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 9, 20240.00990.01100.00990.00990.0099924,275
May 8, 20240.00980.01060.00980.01000.0100486,922
May 7, 20240.01140.01150.00990.00990.0099722,387
May 6, 20240.00990.01100.00980.01020.0102502,174
May 3, 20240.00990.01000.00990.00990.0099492,144
May 2, 20240.00990.01100.00900.01100.0110437,673
May 1, 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 9, 20240.01010.01290.01010.01200.0120379,393
Apr 8, 20240.01020.01060.01010.01010.0101401,018
Apr 5, 20240.01150.01290.01010.01020.0102514,330
Apr 4, 20240.01100.01150.01010.01150.0115195,312
Apr 3, 20240.01030.01100.01010.01100.0110127,863
Apr 2, 20240.01220.01230.01030.01110.0111348,800
Apr 1, 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 8, 20240.00690.00850.00690.00790.0079714,619
Mar 7, 20240.00720.00750.00670.00700.0070278,384
Mar 6, 20240.00650.00720.00650.00720.0072154,862
Mar 5, 20240.00660.00700.00650.00650.0065144,727
Mar 4, 20240.00650.00650.00630.00650.0065230,331
Mar 1, 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 9, 20240.00830.00910.00830.00840.0084555,458
Feb 8, 20240.00890.00990.00830.00830.0083453,728
Feb 7, 20240.00820.00900.00820.00900.0090538,755
Feb 6, 20240.00830.00890.00820.00890.008981,174
Feb 5, 20240.00830.00950.00830.00830.008351,232
Feb 2, 20240.00870.01000.00820.00830.0083462,582
Feb 1, 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

Related Tickers

CDTG CDT Environmental Technology Investment Holdings Limited
1.3700
+6.20%
 
AQMS Aqua Metals, Inc.
1.9800
-1.98%
 
GWAV Greenwave Technology Solutions, Inc.
0.3980
-2.45%
 
LICY Li-Cycle Holdings Corp.
1.1300
0.00%