S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

OriginClear (OCLN)

OTC

$0.0006-$0.0001 (-14.29%)

Price as of Jun 02, 2026

$9.7M
Market Cap
-70.00%
1-Year Change
Waste Management
Industry

1 Month
+3.45%

Low Price$0.0004

High Price$0.0008
3 Months
-33.33%

Low Price$0.0004

High Price$0.001
1 Year
-70.00%

Low Price$0.0004

High Price$0.003

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	0.0006	0.0006	0.0006	0.0006	-14.29%	190,009
06/01/2026	0.0006	0.0009	0.0006	0.0007	+16.67%	791,983
05/29/2026	0.0007	0.0007	0.0006	0.0006	0.00%	716,000
05/28/2026	0.0008	0.0008	0.0006	0.0006	-28.57%	2,520,740
05/26/2026	0.0009	0.0009	0.0008	0.0008	+20.00%	102,224
05/22/2026	0.0008	0.0008	0.0006	0.0007	+10.24%	142,550
05/21/2026	0.0006	0.0006	0.0006	0.0006	+27.00%	3,063
05/20/2026	0.0007	0.0007	0.0005	0.0005	-16.67%	120,141
05/19/2026	0.0006	0.0006	0.0006	0.0006	+15.38%	586,667
05/18/2026	0.0005	0.0005	0.0005	0.0005	+4.00%	87,490
05/15/2026	0.0005	0.0005	0.0005	0.0005	+25.00%	1,041,126
05/14/2026	0.0005	0.0005	0.0004	0.0004	-20.00%	5,018,869
05/13/2026	0.0005	0.0006	0.0005	0.0005	0.00%	104,337
05/12/2026	0.0005	0.0006	0.0005	0.0005	-2.53%	659,444
05/11/2026	0.0006	0.0006	0.0005	0.0005	-6.73%	4,067,713
05/08/2026	0.0005	0.0006	0.0005	0.0006	-5.17%	1,115,151
05/07/2026	0.0006	0.0006	0.0005	0.0006	+16.00%	2,087,578
05/06/2026	0.0005	0.0005	0.0005	0.0005	-16.67%	444,529
05/05/2026	0.0006	0.0006	0.0006	0.0006	+5.26%	425
05/04/2026	0.0006	0.0006	0.0006	0.0006	-1.72%	200,001
05/01/2026	0.0006	0.0006	0.0006	0.0006	-3.33%	210,000
04/30/2026	0.0006	0.0006	0.0005	0.0006	-4.76%	3,620,000
04/29/2026	0.0007	0.0007	0.0006	0.0006	-10.00%	38,200
04/28/2026	0.0007	0.0007	0.0007	0.0007	+16.67%	210,000
04/27/2026	0.0006	0.0006	0.0005	0.0006	+20.00%	864,621
04/24/2026	0.0007	0.0007	0.0005	0.0005	-28.57%	4,034,498
04/23/2026	0.0007	0.0008	0.0007	0.0007	0.00%	1,558,426
04/22/2026	0.0006	0.0007	0.0006	0.0007	0.00%	4,235,226
04/21/2026	0.0009	0.0009	0.0005	0.0007	-12.50%	5,613,924
04/17/2026	0.0007	0.0008	0.0007	0.0008	+14.29%	300
04/16/2026	0.0009	0.0010	0.0007	0.0007	-25.93%	1,701,501
04/15/2026	0.0009	0.001	0.0009	0.0009	+2.72%	3,301
04/14/2026	0.0009	0.0009	0.0009	0.0009	+2.22%	1,383
04/13/2026	0.001	0.001	0.0009	0.0009	-5.26%	118,000
04/10/2026	0.0010	0.0010	0.0010	0.0010	0.00%	10,101
04/09/2026	0.0010	0.0010	0.0010	0.0010	+5.56%	3,501
04/08/2026	0.0009	0.0010	0.0008	0.0009	-10.00%	1,005,459
04/07/2026	0.001	0.001	0.001	0.001	0.00%	27,616
04/06/2026	0.0009	0.001	0.0009	0.001	+25.00%	978,292
04/02/2026	0.0009	0.0009	0.0008	0.0008	-11.11%	141,261
03/30/2026	0.0008	0.0009	0.0008	0.0009	+12.50%	1,520,315
03/26/2026	0.0008	0.0008	0.0008	0.0008	0.00%	20,000
03/25/2026	0.0009	0.0009	0.0008	0.0008	-11.11%	437,894
03/24/2026	0.0009	0.0009	0.0009	0.0009	+5.88%	2,090,920
03/23/2026	0.0009	0.0009	0.0009	0.0009	+6.25%	4,000
03/19/2026	0.0008	0.0008	0.0008	0.0008	0.00%	10,000
03/18/2026	0.0008	0.0009	0.0008	0.0008	-5.88%	2,201,406
03/17/2026	0.0009	0.0009	0.0008	0.0009	+21.43%	705,009
03/16/2026	0.0009	0.0009	0.0007	0.0007	-22.22%	133,082
03/12/2026	0.0009	0.0009	0.0009	0.0009	+12.50%	100,000
03/10/2026	0.0008	0.0008	0.0008	0.0008	+14.29%	500,001
03/06/2026	0.0008	0.0008	0.0007	0.0007	0.00%	1,587,295
03/05/2026	0.0007	0.0007	0.0007	0.0007	-6.67%	49,251
03/04/2026	0.0007	0.0008	0.0007	0.0008	+7.14%	836,002
03/03/2026	0.0007	0.0007	0.0007	0.0007	-22.22%	1,800,002
03/02/2026	0.0007	0.001	0.0007	0.0009	+28.57%	1,069,146
02/27/2026	0.0008	0.0009	0.0007	0.0007	-11.95%	2,460,000
02/26/2026	0.0008	0.0008	0.0008	0.0008	+13.57%	109,862
02/25/2026	0.0007	0.0007	0.0007	0.0007	-12.50%	150,000
02/24/2026	0.0008	0.0008	0.0008	0.0008	0.00%	10,113
02/23/2026	0.0008	0.0008	0.0007	0.0008	+14.29%	10,800
02/20/2026	0.0007	0.0007	0.0007	0.0007	-12.50%	588
02/13/2026	0.0008	0.0008	0.0008	0.0008	+11.11%	415,000
02/12/2026	0.0007	0.0007	0.0007	0.0007	+2.86%	35,001
02/11/2026	0.0008	0.0008	0.0007	0.0007	0.00%	24,102
02/10/2026	0.0007	0.0007	0.0007	0.0007	0.00%	100,505
02/09/2026	0.0006	0.0008	0.0006	0.0007	+16.67%	210,201
02/06/2026	0.0008	0.0008	0.0006	0.0006	-14.29%	97,805
02/05/2026	0.0006	0.0007	0.0006	0.0007	+16.67%	2,009,201
02/04/2026	0.0007	0.0007	0.0006	0.0006	-14.29%	315,504
02/03/2026	0.0007	0.0007	0.0007	0.0007	+13.45%	10,000
01/29/2026	0.0007	0.0007	0.0006	0.0006	-22.68%	2,150,484
01/28/2026	0.0006	0.0008	0.0006	0.0008	+14.00%	705,201
01/27/2026	0.0008	0.0008	0.0007	0.0007	0.00%	1,540,004
01/26/2026	0.0008	0.0008	0.0007	0.0007	-12.50%	930,000
01/23/2026	0.0008	0.0008	0.0008	0.0008	-5.88%	122,001
01/22/2026	0.0009	0.0009	0.0009	0.0009	-3.95%	305,000
01/21/2026	0.001	0.001	0.0007	0.0009	-6.84%	5,265,303
01/20/2026	0.0009	0.0010	0.0009	0.0010	-13.64%	215,298
01/16/2026	0.0009	0.001	0.0009	0.001	+10.00%	75,385
01/15/2026	0.0009	0.001	0.0009	0.001	-9.09%	1,301,079
01/14/2026	0.001	0.001	0.001	0.001	0.00%	1,103,274
01/12/2026	0.001	0.001	0.001	0.001	0.00%	4,545
01/09/2026	0.001	0.001	0.001	0.001	+10.00%	601,001
01/08/2026	0.001	0.001	0.001	0.001	+11.11%	75,001
01/06/2026	0.001	0.001	0.0009	0.0009	-18.18%	958,708
01/05/2026	0.001	0.001	0.001	0.001	-1.79%	1,000,000
01/02/2026	0.001	0.001	0.001	0.001	+1.82%	76,726
12/31/2025	0.001	0.001	0.001	0.001	-4.35%	813,497
12/30/2025	0.001	0.001	0.001	0.001	+1.32%	35,339
12/29/2025	0.001	0.001	0.001	0.001	+3.18%	163,250
12/26/2025	0.001	0.001	0.001	0.001	0.00%	43,643
12/23/2025	0.001	0.001	0.001	0.001	0.00%	168,000
12/22/2025	0.001	0.001	0.001	0.001	0.00%	83,520
12/19/2025	0.001	0.001	0.001	0.001	-15.38%	1,131,899
12/18/2025	0.001	0.001	0.001	0.001	0.00%	1,169,955
12/17/2025	0.001	0.001	0.001	0.001	+18.18%	340,430
12/16/2025	0.001	0.001	0.001	0.001	-15.38%	1,865,003
12/15/2025	0.001	0.001	0.001	0.001	+8.33%	61,339
12/12/2025	0.001	0.001	0.001	0.001	0.00%	40,047