ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Originclear Inc (OP:OCLN)

0.0008 UNCHANGED
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 0.0008 1 +0.00(+0.00%)
Mar 25, 2026 0.0008 0.0009 0.0008 0.0008 437,894 -0.00(-11.11%)
Mar 24, 2026 0.0009 0.0009 0.0009 0.0009 2,090,920 +0.00(+0.00%)
Mar 23, 2026 0.0009 0.0009 0.0009 0.0009 4,000 +0.00(+12.50%)
Mar 19, 2026 0.0008 0 +0.00(+0.00%)
Mar 18, 2026 0.0009 0.0009 0.0008 0.0008 2,201,406 -0.00(-11.11%)
Mar 17, 2026 0.0009 0.0009 0.0008 0.0009 705,009 +0.00(+28.57%)
Mar 16, 2026 0.0009 0.0009 0.0007 0.0007 133,082 -0.00(-22.22%)
Mar 12, 2026 0.0009 0 +0.00(+12.50%)
Mar 10, 2026 0.0008 0 +0.00(+14.29%)
Mar 06, 2026 0.0007 2 +0.00(+0.00%)
Mar 05, 2026 0.0007 0.0007 0.0007 0.0007 49,251 -0.00(-12.50%)
Mar 04, 2026 0.0008 0.0008 0.0007 0.0008 836,002 +0.00(+14.29%)
Mar 03, 2026 0.0007 0.0007 0.0007 0.0007 1,800,002 -0.00(-22.22%)
Mar 02, 2026 0.0009 0.0010 0.0007 0.0009 1,069,146 +0.00(+28.57%)
Feb 27, 2026 0.0007 0.0009 0.0007 0.0007 2,460,000 -0.00(-12.50%)
Feb 26, 2026 0.0008 0.0008 0.0008 0.0008 109,862 +0.00(+14.29%)
Feb 25, 2026 0.0007 0.0007 0.0007 0.0007 150,000 -0.00(-12.50%)
Feb 24, 2026 0.0008 0.0008 0.0008 0.0008 10,113 +0.00(+0.00%)
Feb 23, 2026 0.0007 0.0008 0.0007 0.0008 10,800 +0.00(+14.29%)
Feb 20, 2026 0.0007 0.0007 0.0007 0.0007 588 -0.00(-12.50%)
Feb 13, 2026 0.0008 0 +0.00(+14.29%)
Feb 12, 2026 0.0007 0.0007 0.0007 0.0007 35,001 +0.00(+0.00%)
Feb 11, 2026 0.0007 0.0008 0.0007 0.0007 24,102 +0.00(+0.00%)
Feb 10, 2026 0.0007 0.0007 0.0007 0.0007 100,505 +0.00(+0.00%)
Feb 09, 2026 0.0006 0.0008 0.0006 0.0007 210,201 +0.00(+16.67%)
Feb 06, 2026 0.0007 0.0008 0.0006 0.0006 97,805 -0.00(-14.29%)
Feb 05, 2026 0.0006 0.0007 0.0006 0.0007 2,009,201 +0.00(+16.67%)
Feb 04, 2026 0.0007 0.0007 0.0006 0.0006 315,504 -0.00(-14.29%)
Feb 03, 2026 0.0007 0.0007 0.0007 0.0007 10,000 +0.00(+16.67%)
Jan 29, 2026 0.0006 1 -0.00(-25.00%)
Jan 28, 2026 0.0006 0.0008 0.0006 0.0008 705,201 +0.00(+14.29%)
Jan 27, 2026 0.0008 0.0008 0.0007 0.0007 1,540,004 +0.00(+0.00%)
Jan 26, 2026 0.0008 0.0008 0.0007 0.0007 930,000 -0.00(-12.50%)
Jan 23, 2026 0.0008 0.0008 0.0008 0.0008 122,001 -0.00(-11.11%)
Jan 22, 2026 0.0009 0.0009 0.0009 0.0009 305,000 +0.00(+0.00%)
Jan 21, 2026 0.0009 0.0010 0.0007 0.0009 5,265,303 -0.00(-10.00%)
Jan 20, 2026 0.0009 0.0010 0.0009 0.0010 215,298 -0.00(-9.09%)
Jan 16, 2026 0.0011 0.0011 0.0009 0.0011 75,385 +0.00(+10.00%)
Jan 15, 2026 0.0010 0.0011 0.0009 0.0010 1,301,079 -0.00(-9.09%)
Jan 14, 2026 0.0011 0.0011 0.0011 0.0011 1,103,274 +0.00(+0.00%)
Jan 12, 2026 0.0011 2 +0.00(+0.00%)
Jan 09, 2026 0.0011 0.0011 0.0010 0.0011 601,001 +0.00(+10.00%)
Jan 08, 2026 0.0010 0.0010 0.0010 0.0010 75,001 +0.00(+11.11%)
Jan 06, 2026 0.0009 0 -0.00(-18.18%)
Jan 05, 2026 0.0011 0.0011 0.0011 0.0011 1,000,000 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.