OriginClear, Inc. (OCLN)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0099

-0.0011

(-10.00%)

At close: 03:54PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0099	0.0100	0.0099	0.0099	0.0099	492,144
02 May 2024	0.0099	0.0110	0.0090	0.0110	0.0110	437,673
01 May 2024	0.0098	0.0120	0.0098	0.0099	0.0099	2,462,681
30 Apr 2024	0.0098	0.0100	0.0098	0.0099	0.0099	157,049
29 Apr 2024	0.0096	0.0099	0.0089	0.0099	0.0099	400,538
26 Apr 2024	0.0098	0.0098	0.0096	0.0097	0.0097	154,173
25 Apr 2024	0.0099	0.0099	0.0098	0.0099	0.0099	34,133
24 Apr 2024	0.0104	0.0108	0.0100	0.0100	0.0100	315,177
23 Apr 2024	0.0114	0.0124	0.0100	0.0105	0.0105	697,621
22 Apr 2024	0.0110	0.0115	0.0110	0.0115	0.0115	871,173
19 Apr 2024	0.0109	0.0109	0.0109	0.0109	0.0109	53,263
18 Apr 2024	0.0096	0.0134	0.0096	0.0110	0.0110	742,596
17 Apr 2024	0.0098	0.0108	0.0096	0.0096	0.0096	129,458
16 Apr 2024	0.0100	0.0127	0.0100	0.0100	0.0100	446,777
15 Apr 2024	0.0096	0.0118	0.0096	0.0101	0.0101	626,148
12 Apr 2024	0.0120	0.0120	0.0095	0.0100	0.0100	287,169
11 Apr 2024	0.0117	0.0125	0.0116	0.0116	0.0116	206,350
10 Apr 2024	0.0114	0.0130	0.0114	0.0118	0.0118	550,421
09 Apr 2024	0.0101	0.0129	0.0101	0.0120	0.0120	379,393
08 Apr 2024	0.0102	0.0106	0.0101	0.0101	0.0101	401,018
05 Apr 2024	0.0115	0.0129	0.0101	0.0102	0.0102	514,330
04 Apr 2024	0.0110	0.0115	0.0101	0.0115	0.0115	195,312
03 Apr 2024	0.0103	0.0110	0.0101	0.0110	0.0110	127,863
02 Apr 2024	0.0122	0.0123	0.0103	0.0111	0.0111	348,800
01 Apr 2024	0.0125	0.0127	0.0101	0.0123	0.0123	311,113
28 Mar 2024	0.0099	0.0117	0.0091	0.0110	0.0110	904,451
27 Mar 2024	0.0097	0.0097	0.0095	0.0095	0.0095	180,817
26 Mar 2024	0.0092	0.0098	0.0082	0.0091	0.0091	215,805
25 Mar 2024	0.0097	0.0108	0.0094	0.0099	0.0099	778,306
22 Mar 2024	0.0094	0.0108	0.0090	0.0095	0.0095	650,295
21 Mar 2024	0.0096	0.0100	0.0094	0.0095	0.0095	150,603
20 Mar 2024	0.0094	0.0099	0.0094	0.0095	0.0095	206,748
19 Mar 2024	0.0101	0.0105	0.0095	0.0095	0.0095	324,830
18 Mar 2024	0.0110	0.0110	0.0100	0.0107	0.0107	518,686
15 Mar 2024	0.0109	0.0110	0.0100	0.0108	0.0108	276,529
14 Mar 2024	0.0100	0.0105	0.0098	0.0103	0.0103	2,719,869
13 Mar 2024	0.0098	0.0105	0.0096	0.0097	0.0097	1,528,042
12 Mar 2024	0.0082	0.0095	0.0082	0.0095	0.0095	437,037
11 Mar 2024	0.0079	0.0090	0.0073	0.0084	0.0084	839,251
08 Mar 2024	0.0069	0.0085	0.0069	0.0079	0.0079	714,619
07 Mar 2024	0.0072	0.0075	0.0067	0.0070	0.0070	278,384
06 Mar 2024	0.0065	0.0072	0.0065	0.0072	0.0072	154,862
05 Mar 2024	0.0066	0.0070	0.0065	0.0065	0.0065	144,727
04 Mar 2024	0.0065	0.0065	0.0063	0.0065	0.0065	230,331
01 Mar 2024	0.0070	0.0070	0.0060	0.0069	0.0069	6,543,151
29 Feb 2024	0.0070	0.0072	0.0065	0.0065	0.0065	1,267,914
28 Feb 2024	0.0068	0.0072	0.0067	0.0072	0.0072	461,247
27 Feb 2024	0.0070	0.0072	0.0069	0.0069	0.0069	144,654
26 Feb 2024	0.0091	0.0093	0.0070	0.0070	0.0070	932,402
23 Feb 2024	0.0067	0.0084	0.0067	0.0075	0.0075	431,615
22 Feb 2024	0.0073	0.0080	0.0072	0.0072	0.0072	759,235
21 Feb 2024	0.0081	0.0083	0.0075	0.0075	0.0075	949,175
20 Feb 2024	0.0081	0.0082	0.0081	0.0082	0.0082	336,892
16 Feb 2024	0.0081	0.0091	0.0081	0.0083	0.0083	406,932
15 Feb 2024	0.0081	0.0091	0.0081	0.0085	0.0085	95,123
14 Feb 2024	0.0089	0.0091	0.0083	0.0086	0.0086	636,977
13 Feb 2024	0.0090	0.0090	0.0081	0.0087	0.0087	175,731
12 Feb 2024	0.0083	0.0092	0.0083	0.0083	0.0083	158,173
09 Feb 2024	0.0083	0.0091	0.0083	0.0084	0.0084	555,458
08 Feb 2024	0.0089	0.0099	0.0083	0.0083	0.0083	453,728
07 Feb 2024	0.0082	0.0090	0.0082	0.0090	0.0090	538,755
06 Feb 2024	0.0083	0.0089	0.0082	0.0089	0.0089	81,174
05 Feb 2024	0.0083	0.0095	0.0083	0.0083	0.0083	51,232
02 Feb 2024	0.0087	0.0100	0.0082	0.0083	0.0083	462,582
01 Feb 2024	0.0085	0.0088	0.0085	0.0086	0.0086	73,894
31 Jan 2024	0.0090	0.0091	0.0080	0.0090	0.0090	382,970
30 Jan 2024	0.0083	0.0095	0.0083	0.0095	0.0095	870,425
29 Jan 2024	0.0083	0.0087	0.0081	0.0086	0.0086	222,731
26 Jan 2024	0.0085	0.0085	0.0081	0.0082	0.0082	411,073
25 Jan 2024	0.0085	0.0085	0.0080	0.0083	0.0083	304,318
24 Jan 2024	0.0081	0.0085	0.0081	0.0085	0.0085	254,601
23 Jan 2024	0.0081	0.0083	0.0081	0.0083	0.0083	54,378
22 Jan 2024	0.0087	0.0087	0.0081	0.0081	0.0081	375,915
19 Jan 2024	0.0084	0.0087	0.0080	0.0085	0.0085	444,828
18 Jan 2024	0.0082	0.0088	0.0080	0.0085	0.0085	426,637
17 Jan 2024	0.0085	0.0085	0.0081	0.0083	0.0083	80,925
16 Jan 2024	0.0087	0.0087	0.0087	0.0087	0.0087	22,600
12 Jan 2024	0.0090	0.0095	0.0088	0.0088	0.0088	292,371
11 Jan 2024	0.0091	0.0100	0.0085	0.0085	0.0085	581,640
10 Jan 2024	0.0089	0.0094	0.0080	0.0090	0.0090	421,728
09 Jan 2024	0.0091	0.0091	0.0090	0.0090	0.0090	851,283
08 Jan 2024	0.0082	0.0090	0.0082	0.0090	0.0090	247,285
05 Jan 2024	0.0091	0.0091	0.0084	0.0086	0.0086	154,500
04 Jan 2024	0.0083	0.0091	0.0081	0.0091	0.0091	536,281
03 Jan 2024	0.0097	0.0097	0.0085	0.0085	0.0085	461,187
02 Jan 2024	0.0109	0.0109	0.0091	0.0091	0.0091	509,241
29 Dec 2023	0.0091	0.0100	0.0082	0.0099	0.0099	911,208
28 Dec 2023	0.0094	0.0095	0.0093	0.0093	0.0093	185,345
27 Dec 2023	0.0085	0.0100	0.0082	0.0090	0.0090	94,507
26 Dec 2023	0.0100	0.0100	0.0081	0.0085	0.0085	342,615
22 Dec 2023	0.0115	0.0115	0.0090	0.0090	0.0090	223,774
21 Dec 2023	0.0100	0.0100	0.0090	0.0094	0.0094	64,250
20 Dec 2023	0.0083	0.0110	0.0082	0.0100	0.0100	128,389
19 Dec 2023	0.0110	0.0115	0.0079	0.0083	0.0083	1,363,546
18 Dec 2023	0.0091	0.0098	0.0081	0.0082	0.0082	1,014,394
15 Dec 2023	0.0109	0.0109	0.0094	0.0094	0.0094	297,829
14 Dec 2023	0.0105	0.0105	0.0095	0.0100	0.0100	309,156
13 Dec 2023	0.0095	0.0099	0.0094	0.0095	0.0095	170,973
12 Dec 2023	0.0107	0.0111	0.0090	0.0090	0.0090	255,699
11 Dec 2023	0.0089	0.0100	0.0089	0.0095	0.0095	150,507
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,820.78-117.30(-0.98%)

NZD/USD0.6020+0.0008(+0.13%)

ALL ORDS7,952.30+54.80(+0.69%)

OIL78.89+0.78(+1.00%)

GOLD2,330.60+22.00(+0.95%)

OriginClear, Inc. (OCLN)

NZX 50
11,820.78
-117.30(-0.98%)

NZD/USD
0.6020
+0.0008(+0.13%)

ALL ORDS
7,952.30
+54.80(+0.69%)

OIL
78.89
+0.78(+1.00%)

GOLD
2,330.60
+22.00(+0.95%)