OriginClear Inc (OCLN)

0.0152 0.00 (0.00%) USD  |  OTCM  |  May 19, 16:00
More

OriginClear Price: 0.0152 for May 19, 2022

Price Chart

Historical Price Data

View and export this data back to 2008. Upgrade now.
Date Open High Low Close Volume
May 19, 2022 0.018 0.0199 0.0152 0.0152 424107.0
May 18, 2022 0.0155 0.018 0.014 0.016 689334.0
May 17, 2022 0.0181 0.019 0.0155 0.0155 229003.0
May 16, 2022 0.018 0.0188 0.018 0.018 152963.0
May 13, 2022 0.02 0.021 0.018 0.018 395426.0
May 12, 2022 0.0183 0.02 0.0183 0.0183 82385.00
May 11, 2022 0.0205 0.0208 0.0185 0.0199 620026.0
May 10, 2022 0.02 0.0209 0.0187 0.0187 136576.0
May 09, 2022 0.0195 0.021 0.019 0.019 390704.0
May 06, 2022 0.0195 0.02 0.019 0.0195 52699.00
May 05, 2022 0.02 0.02 0.019 0.02 330189.0
May 04, 2022 0.02 0.02 0.0198 0.02 20600.00
May 03, 2022 0.0199 0.02 0.0192 0.02 217150.0
May 02, 2022 0.0227 0.0227 0.0189 0.0199 547818.0
Apr 29, 2022 0.0244 0.0244 0.0225 0.0225 232918.0
Apr 28, 2022 0.0215 0.0243 0.0215 0.0234 37684.00
Apr 27, 2022 0.022 0.025 0.0211 0.0228 560673.0
Apr 26, 2022 0.0191 0.0208 0.0189 0.02 247999.0
Apr 25, 2022 0.0212 0.0219 0.0192 0.0195 729957.0
Apr 22, 2022 0.023 0.023 0.0205 0.0212 616680.0
Apr 21, 2022 0.0215 0.024 0.021 0.021 236541.0
Apr 20, 2022 0.021 0.0240 0.021 0.021 198809.0
Apr 19, 2022 0.0245 0.025 0.021 0.021 424045.0
Apr 18, 2022 0.024 0.0245 0.0236 0.0240 123875.0
Apr 14, 2022 0.025 0.025 0.0235 0.024 231558.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.0152
Minimum
May 19 2022
320.00
Maximum
Jun 16 2017
27.01
Average
0.29
Median
Nov 21 2019

Price Benchmarks

Perma-Pipe International Holdings Inc 13.94
Dr. Foods Inc 0.0026
Puration Inc 0.0061
Transact Energy Corp 0.07
Messaben Corp 0.30

Price Related Metrics

PS Ratio 1.235
Earnings Yield -1.40K%
Market Cap 8.000M