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)

0.0013 +0.0002 (+18.18%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2025 0.0013 0.0013 0.0011 0.0013 1,178,615 +0.00(+18.18%)
Nov 13, 2025 0.0013 0.0014 0.0011 0.0011 1,258,159 -0.00(-8.33%)
Nov 12, 2025 0.0013 0.0013 0.0010 0.0012 571,414 +0.00(+9.09%)
Nov 11, 2025 0.0010 0.0011 0.0010 0.0011 1,231,001 +0.00(+0.00%)
Nov 10, 2025 0.0010 0.0012 0.0010 0.0011 1,406,435 +0.00(+10.00%)
Nov 07, 2025 0.0016 0.0016 0.0010 0.0010 26,501 +0.00(+0.00%)
Nov 06, 2025 0.0015 0.0015 0.0010 0.0010 2,245,754 -0.00(-9.09%)
Nov 05, 2025 0.0015 0.0015 0.0011 0.0011 1,490,022 +0.00(+0.00%)
Nov 04, 2025 0.0014 0.0014 0.0011 0.0011 770,146 -0.00(-8.33%)
Nov 03, 2025 0.0014 0.0016 0.0012 0.0012 1,029,102 +0.00(+0.00%)
Oct 31, 2025 0.0014 0.0014 0.0012 0.0012 400,001 -0.00(-7.69%)
Oct 30, 2025 0.0013 0.0014 0.0013 0.0013 2,249,000 +0.00(+0.00%)
Oct 29, 2025 0.0013 0.0013 851,001 +0.00(+8.33%)
Oct 27, 2025 0.0012 0 +0.00(+0.00%)
Oct 24, 2025 0.0013 0.0013 0.0012 0.0012 615,603 +0.00(+9.09%)
Oct 23, 2025 0.0011 0.0011 0.0011 0.0011 50,011 +0.00(+0.00%)
Oct 21, 2025 0.0011 1 +0.00(+0.00%)
Oct 20, 2025 0.0011 0.0011 0.0011 0.0011 6,002 +0.00(+10.00%)
Oct 16, 2025 0.0010 25 -0.00(-9.09%)
Oct 15, 2025 0.0011 0.0014 0.0011 0.0011 739,136 +0.00(+0.00%)
Oct 13, 2025 0.0011 0 -0.00(-8.33%)
Oct 10, 2025 0.0013 0.0015 0.0012 0.0012 411,122 +0.00(+0.00%)
Oct 09, 2025 0.0013 0.0013 0.0012 0.0012 133,599 -0.00(-7.69%)
Oct 08, 2025 0.0014 0.0014 0.0013 0.0013 168,280 +0.00(+0.00%)
Oct 07, 2025 0.0013 0.0013 0.0012 0.0013 274,000 +0.00(+0.00%)
Oct 06, 2025 0.0013 0.0013 0.0012 0.0013 72,226 +0.00(+8.33%)
Oct 03, 2025 0.0012 0.0012 0.0012 0.0012 115,155 +0.00(+0.00%)
Oct 02, 2025 0.0012 0.0012 0.0012 0.0012 15,000 +0.00(+0.00%)
Oct 01, 2025 0.0012 0.0012 0.0012 0.0012 26,183 -0.00(-7.69%)
Sep 30, 2025 0.0012 0.0013 0.0012 0.0013 156,063 +0.00(+8.33%)
Sep 29, 2025 0.0011 0.0013 0.0011 0.0012 18,602 -0.00(-7.69%)
Sep 26, 2025 0.0013 0.0013 0.0012 0.0013 66,609 +0.00(+8.33%)
Sep 24, 2025 0.0012 1 -0.00(-7.69%)
Sep 23, 2025 0.0012 0.0013 0.0012 0.0013 36,872 +0.00(+0.00%)
Sep 22, 2025 0.0012 0.0013 0.0012 0.0013 497,729 +0.00(+0.00%)
Sep 19, 2025 0.0012 0.0014 0.0012 0.0013 150,426 -0.00(-7.14%)
Sep 18, 2025 0.0014 0.0014 0.0013 0.0014 59,536 +0.00(+7.69%)
Sep 17, 2025 0.0014 0.0014 0.0013 0.0013 100,262 -0.00(-7.14%)
Sep 16, 2025 0.0012 0.0014 0.0012 0.0014 305,522 +0.00(+7.69%)
Sep 15, 2025 0.0013 0.0013 0.0013 0.0013 261,202 +0.00(+0.00%)
Sep 12, 2025 0.0013 0.0014 0.0013 0.0013 63,522 +0.00(+0.00%)
Sep 11, 2025 0.0013 0.0014 0.0013 0.0013 227,403 +0.00(+8.33%)
Sep 10, 2025 0.0012 0.0012 0.0012 0.0012 221 -0.00(-14.29%)
Sep 09, 2025 0.0014 0.0014 0.0014 0.0014 2,000 +0.00(+0.00%)
Sep 08, 2025 0.0014 0.0014 0.0013 0.0014 42,000 +0.00(+0.00%)
Sep 05, 2025 0.0014 0.0014 0.0014 0.0014 40,500 +0.00(+16.67%)
Sep 03, 2025 0.0012 19 +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.