Want to see OCLN full AI Analyst Report?
OriginClear (OCLN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 111,665 | 0.18 |
| May 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 567,508 | 0.92 |
| May 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 379,785 | 0.61 |
| May 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| May 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 252,174 | 0.40 |
| May 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 214,081 | 0.34 |
| May 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 201,097 | 0.32 |
| May 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 159,886 | 0.25 |
| May 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 1,094,631 | 1.77 |
| May 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +20.00% | 644,548 | 1.04 |
| May 08, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 486,922 | 0.79 |
| May 06, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 502,174 | 0.82 |
| May 02, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 437,673 | 0.72 |
| Apr 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 315,177 | 0.52 |
| Apr 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 697,621 | 1.17 |
| Apr 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 871,173 | 1.48 |
| Apr 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 53,263 | 0.09 |
| Apr 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 742,596 | 1.27 |
| Apr 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 446,777 | 0.76 |
| Apr 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 626,148 | 1.07 |
| Apr 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 287,169 | 0.49 |
| Apr 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 206,350 | 0.34 |
| Apr 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 550,421 | 0.91 |
| Apr 09, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +20.00% | 379,393 | 0.63 |
| Apr 08, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 401,018 | 0.66 |
| Apr 05, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 514,330 | 0.85 |
| Apr 04, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 195,312 | 0.32 |
| Apr 03, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 127,863 | 0.21 |
| Apr 02, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 348,800 | 0.56 |
| Apr 01, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 311,113 | 0.49 |
| Mar 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 904,451 | 1.46 |
| Mar 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 518,686 | 0.83 |
| Mar 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 276,529 | 0.42 |
| Mar 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 2,719,869 | 4.18 |
| Dec 20, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 128,389 | 0.18 |
| Dec 14, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 309,156 | 0.41 |
| Dec 07, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 459,712 | 0.61 |
| Dec 06, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 359,089 | 0.47 |
| Dec 05, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 195,248 | 0.24 |
| Dec 04, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 797,311 | 0.99 |
| Dec 01, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 161,934 | 0.19 |
| Nov 30, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 1,349,645 | 1.62 |
| Nov 29, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 171,667 | 0.20 |
| Nov 28, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +20.00% | 525,358 | 0.61 |
| Nov 27, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 356,783 | 0.41 |
| Nov 24, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 65,306 | 0.07 |
| Nov 22, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 653,790 | 0.73 |
| Nov 21, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 25,000 | 0.03 |
| Nov 20, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 121,598 | 0.13 |
| Nov 17, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 593,048 | 0.63 |
