Orca Historical Data

ORCA Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 2.1
-4.35%
$ 110.59 million $ 671,227
Oct 8, 2024 $ 2.2
-4.41%
$ 115.63 million $ 936,955
Oct 7, 2024 $ 2.31
-1.39%
$ 121.23 million $ 1.13 million
Oct 6, 2024 $ 2.34
+2.76%
$ 122.94 million $ 733,844
Oct 5, 2024 $ 2.28
+2.16%
$ 119.64 million $ 992,022
Oct 4, 2024 $ 2.23
+5.88%
$ 117.11 million $ 867,614
Oct 3, 2024 $ 2.1
-2.67%
$ 110.61 million $ 893,837
Oct 2, 2024 $ 2.15
-2.01%
$ 113.21 million $ 1.01 million
Oct 1, 2024 $ 2.2
-3.11%
$ 115.53 million $ 2.03 million
Sep 30, 2024 $ 2.27
-2.64%
$ 119.24 million $ 1.71 million
Sep 29, 2024 $ 2.33
+6.63%
$ 122.41 million $ 1.64 million
Sep 28, 2024 $ 2.18
-3.54%
$ 114.8 million $ 1.13 million
Sep 27, 2024 $ 2.26
+11.15%
$ 118.93 million $ 2.22 million
Sep 26, 2024 $ 2.04
+4.70%
$ 107.02 million $ 1 million
Sep 25, 2024 $ 1.94
-6.02%
$ 102.01 million $ 922,348
Sep 24, 2024 $ 2.07
+3.60%
$ 108.57 million $ 1.13 million
Sep 23, 2024 $ 1.99
-3.48%
$ 104.78 million $ 1.79 million
Sep 22, 2024 $ 2.07
-0.27%
$ 108.56 million $ 768,940
Sep 21, 2024 $ 2.07
+1.60%
$ 108.86 million $ 846,899
Sep 20, 2024 $ 2.04
+4.15%
$ 107.14 million $ 2.27 million
Sep 19, 2024 $ 1.96
+9.05%
$ 102.87 million $ 2.16 million
Sep 18, 2024 $ 1.79
+1.46%
$ 93.95 million $ 970,742
Sep 17, 2024 $ 1.76
+0.52%
$ 92.6 million $ 674,843
Sep 16, 2024 $ 1.75
+0.05%
$ 92.13 million $ 619,135
Sep 15, 2024 $ 1.75
-5.05%
$ 92.06 million $ 673,575
Sep 14, 2024 $ 1.85
-3.60%
$ 97.14 million $ 682,890
Sep 13, 2024 $ 1.92
+2.91%
$ 100.71 million $ 747,522
Sep 12, 2024 $ 1.86
+2.45%
$ 97.84 million $ 740,519
Sep 11, 2024 $ 1.82
-2.54%
$ 95.49 million $ 835,771
Sep 10, 2024 $ 1.86
-2.70%
$ 97.06 million $ 1.31 million
Sep 9, 2024 $ 1.92
+8.20%
$ 99.73 million $ 1.32 million
Sep 8, 2024 $ 1.77
+1.03%
$ 92.17 million $ 726,711
Sep 7, 2024 $ 1.75
-1.08%
$ 91.23 million $ 689,702
Sep 6, 2024 $ 1.77
-0.86%
$ 92.23 million $ 1.3 million
Sep 5, 2024 $ 1.79
-5.38%
$ 93.03 million $ 1.31 million
Sep 4, 2024 $ 1.89
+2.24%
$ 98.31 million $ 1.45 million
Sep 3, 2024 $ 1.85
-5.47%
$ 96.16 million $ 1.03 million
Sep 2, 2024 $ 1.95
+3.93%
$ 101.72 million $ 1 million
Sep 1, 2024 $ 1.88
-4.94%
$ 97.88 million $ 967,465
Aug 31, 2024 $ 1.98
-1.37%
$ 102.96 million $ 600,891
Aug 30, 2024 $ 2.01
-2.10%
$ 104.39 million $ 912,894
Aug 29, 2024 $ 2.05
+0.08%
$ 106.62 million $ 923,535
Aug 28, 2024 $ 2.05
-1.30%
$ 106.54 million $ 1.28 million
Aug 27, 2024 $ 2.07
+2.38%
$ 107.91 million $ 2.14 million
Aug 26, 2024 $ 2.02
-7.05%
$ 105.4 million $ 1.87 million
Aug 25, 2024 $ 2.18
-4.78%
$ 113.39 million $ 1.02 million
Aug 24, 2024 $ 2.29
+2.14%
$ 119.08 million $ 1.66 million
Aug 23, 2024 $ 2.24
+3.43%
$ 116.58 million $ 2.25 million
Aug 22, 2024 $ 2.17
-0.11%
$ 112.72 million $ 745,636
Aug 21, 2024 $ 2.17
+1.43%
$ 112.84 million $ 912,676