Orca Historical Data

ORCA
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.902
-0.31%
$ 67.63 million $ 327.89 million
Feb 2026 $ 0.905
+1.57%
$ 67.84 million $ 486.27 million
Jan 2026 $ 0.996
-7.16%
$ 66.79 million $ 206.82 million
Dec 2025 $ 1.08
-16.54%
$ 80.44 million $ 388.69 million
Nov 2025 $ 1.45
-1.99%
$ 77.3 million $ 583.16 million
Oct 2025 $ 1.45
-24.81%
$ 88.75 million $ 364.14 million
Sep 2025 $ 1.92
-13.21%
$ 115.69 million $ 331.38 million
Aug 2025 $ 2.27
+2.67%
$ 132.67 million $ 948.46 million
Jul 2025 $ 2.38
+21.26%
$ 132.57 million $ 1.1 billion
Jun 2025 $ 2.03
-24.33%
$ 117.75 million $ 464.27 million
May 2025 $ 2.64
-4.48%
$ 160.66 million $ 884.46 million
Apr 2025 $ 2.76
+26.59%
$ 165.56 million $ 3.5 billion
Mar 2025 $ 2.18
+21.42%
$ 116.21 million $ 2.02 billion
Feb 2025 $ 1.8
-36.99%
$ 95.71 million $ 609.67 million
Jan 2025 $ 2.88
-26.65%
$ 151.89 million $ 1.62 billion
Dec 2024 $ 3.85
+5.36%
$ 209.07 million $ 1.74 billion
Nov 2024 $ 3.65
+49.18%
$ 193.06 million $ 82.93 million
Oct 2024 $ 2.62
+15.40%
$ 129.34 million $ 49.33 million
Sep 2024 $ 2.27
+14.71%
$ 119.24 million $ 34.63 million
Aug 2024 $ 1.98
-23.71%
$ 102.96 million $ 69.16 million
Jul 2024 $ 2.6
+37.55%
$ 133.87 million $ 73.58 million
Jun 2024 $ 1.89
-26.20%
$ 96.33 million $ 29.7 million
May 2024 $ 2.56
+5.65%
$ 128.96 million $ 54.69 million
Apr 2024 $ 2.42
-41.89%
$ 121 million $ 122.47 million
Mar 2024 $ 4.17
-18.84%
$ 203.07 million $ 209.69 million
Feb 2024 $ 5.13
+3.16%
$ 257.28 million $ 81.46 million
Jan 2024 $ 4.96
-13.89%
$ 245.24 million $ 66.83 million
Dec 2023 $ 5.77
+65.51%
$ 262.88 million $ 104.97 million
Nov 2023 $ 3.49
+178.35%
$ 153.47 million $ 19.74 million
Oct 2023 $ 1.25
+39.43%
$ 53.66 million $ 2.87 million
Sep 2023 $ 0.899
+11.77%
$ 37.02 million $ 1.68 million
Aug 2023 $ 0.804
-6.60%
$ 37.32 million $ 1.83 million
Jul 2023 $ 0.861
+50.88%
$ 39.11 million $ 6.4 million
Jun 2023 $ 0.571
-10.97%
$ 25.41 million $ 7.47 million
May 2023 $ 0.641
-18.04%
$ 28.03 million $ 9.69 million
Apr 2023 $ 0.782
-1.42%
$ 18.55 million $ 11.23 million
Mar 2023 $ 0.793
-3.36%
$ 18.82 million $ 12.79 million
Feb 2023 $ 0.821
-6.51%
$ 19.47 million $ 12.08 million
Jan 2023 $ 0.877
+101.99%
$ 20.81 million $ 44.2 million
Dec 2022 $ 0.434
+5.27%
$ 10.3 million $ 6.85 million
Nov 2022 $ 0.413
-53.73%
$ 9.79 million $ 13.1 million
Oct 2022 $ 0.891
+4.60%
$ 20.41 million $ 28.45 million
Sep 2022 $ 0.852
-5.67%
$ 18.96 million $ 14.96 million
Aug 2022 $ 0.903
-3.02%
$ -- $ 45.58 million
Jul 2022 $ 0.931
+30.63%
$ -- $ 35.48 million
Jun 2022 $ 0.713
-16.80%
$ -- $ 26.04 million
May 2022 $ 0.857
-4.58%
$ 16.54 million $ 7.7 million
Download