Orca Historical Data

ORCA Page 10
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 1.56
-5.10%
$ 83.24 million $ 7.27 million
Mar 19, 2025 $ 1.65
+4.28%
$ 87.72 million $ 11.97 million
Mar 18, 2025 $ 1.58
-3.74%
$ 84.12 million $ 20.97 million
Mar 17, 2025 $ 1.64
+12.30%
$ 87.38 million $ 24.94 million
Mar 16, 2025 $ 1.46
-5.98%
$ 77.81 million $ 11.79 million
Mar 15, 2025 $ 1.55
+2.68%
$ 82.75 million $ 14.62 million
Mar 14, 2025 $ 1.54
+4.77%
$ 82.18 million $ 18.49 million
Mar 13, 2025 $ 1.47
-3.35%
$ 78.44 million $ 27.39 million
Mar 12, 2025 $ 1.52
+2.92%
$ 81.15 million $ 25.54 million
Mar 11, 2025 $ 1.48
+1.85%
$ 78.85 million $ 21.87 million
Mar 10, 2025 $ 1.45
-4.29%
$ 77.42 million $ 15.85 million
Mar 9, 2025 $ 1.52
-9.75%
$ 80.89 million $ 17.96 million
Mar 8, 2025 $ 1.68
-3.07%
$ 89.62 million $ 18.08 million
Mar 7, 2025 $ 1.74
+2.72%
$ 92.46 million $ 21.09 million
Mar 6, 2025 $ 1.69
-1.92%
$ 90.01 million $ 15.23 million
Mar 5, 2025 $ 1.72
+2.78%
$ 91.77 million $ 14.59 million
Mar 4, 2025 $ 1.68
-0.72%
$ 89.29 million $ 17.42 million
Mar 3, 2025 $ 1.69
-15.08%
$ 89.93 million $ 17.79 million
Mar 2, 2025 $ 1.99
+11.96%
$ 105.91 million $ 21.87 million
Mar 1, 2025 $ 1.78
-1.17%
$ 94.6 million $ 19.82 million
Feb 28, 2025 $ 1.8
+0.71%
$ 95.71 million $ 19.91 million
Feb 27, 2025 $ 1.78
+1.48%
$ 95.03 million $ 18.65 million
Feb 26, 2025 $ 1.76
+4.36%
$ 93.64 million $ 20.69 million
Feb 25, 2025 $ 1.68
+3.73%
$ 89.68 million $ 21.67 million
Feb 24, 2025 $ 1.62
-12.32%
$ 86.45 million $ 19.5 million
Feb 23, 2025 $ 1.85
-1.83%
$ 98.6 million $ 13.58 million
Feb 22, 2025 $ 1.89
+3.77%
$ 100.44 million $ 17.28 million
Feb 21, 2025 $ 1.82
-5.38%
$ 96.78 million $ 21.88 million
Feb 20, 2025 $ 1.92
+2.27%
$ 102.27 million $ 18.44 million
Feb 19, 2025 $ 1.88
-1.65%
$ 100 million $ 17.81 million
Feb 18, 2025 $ 1.91
-6.40%
$ 101.66 million $ 15.61 million
Feb 17, 2025 $ 2.04
-4.39%
$ 108.62 million $ 19.33 million
Feb 16, 2025 $ 2.13
+0.00%
$ 113.6 million $ 18.36 million
Feb 15, 2025 $ 2.13
-7.76%
$ 113.6 million $ 20.43 million
Feb 14, 2025 $ 2.31
+2.82%
$ 123.15 million $ 20.67 million
Feb 13, 2025 $ 2.25
-3.05%
$ 119.77 million $ 22.26 million
Feb 12, 2025 $ 2.32
+4.86%
$ 123.53 million $ 24.52 million
Feb 11, 2025 $ 2.21
+0.30%
$ 117.81 million $ 29 million
Feb 10, 2025 $ 2.2
+4.31%
$ 117.46 million $ 22.98 million
Feb 9, 2025 $ 2.11
-5.28%
$ 112.59 million $ 20.41 million
Feb 8, 2025 $ 2.23
+8.65%
$ 118.87 million $ 23.76 million
Feb 7, 2025 $ 2.05
+1.25%
$ 109.41 million $ 22.24 million
Feb 6, 2025 $ 2.03
-7.94%
$ 108.05 million $ 25.25 million
Feb 5, 2025 $ 2.2
-7.93%
$ 117.38 million $ 22.45 million
Feb 4, 2025 $ 2.39
-4.80%
$ 127.49 million $ 27.04 million
Feb 3, 2025 $ 2.51
+13.38%
$ 133.93 million $ 37.03 million
Feb 2, 2025 $ 2.22
-13.48%
$ 118.1 million $ 25.23 million
Feb 1, 2025 $ 2.56
-10.13%
$ 136.5 million $ 23.7 million
Jan 31, 2025 $ 2.85
-0.92%
$ 151.89 million $ 22.49 million
Jan 30, 2025 $ 2.88
+5.52%
$ 153.3 million $ 33.69 million