Orca Historical Data

ORCA Page 14
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $ 1.87
-1.07%
$ 95.3 million $ 712,261
Jun 30, 2024 $ 1.89
+0.69%
$ 96.33 million $ 590,995
Jun 29, 2024 $ 1.87
+0.79%
$ 95.67 million $ 556,154
Jun 28, 2024 $ 1.86
-1.93%
$ 94.93 million $ 781,084
Jun 27, 2024 $ 1.9
+3.32%
$ 96.79 million $ 827,997
Jun 26, 2024 $ 1.84
+0.21%
$ 93.68 million $ 774,949
Jun 25, 2024 $ 1.83
+1.48%
$ 93.49 million $ 688,689
Jun 24, 2024 $ 1.8
-0.21%
$ 92.12 million $ 895,500
Jun 23, 2024 $ 1.81
-2.98%
$ 92.36 million $ 546,412
Jun 22, 2024 $ 1.87
+3.28%
$ 95.19 million $ 511,025
Jun 21, 2024 $ 1.81
+1.04%
$ 92.17 million $ 705,130
Jun 20, 2024 $ 1.79
+0.26%
$ 91.23 million $ 796,186
Jun 19, 2024 $ 1.78
+0.86%
$ 91.03 million $ 1.38 million
Jun 18, 2024 $ 1.77
-3.67%
$ 90.21 million $ 1.48 million
Jun 17, 2024 $ 1.83
-5.22%
$ 93.65 million $ 1.12 million
Jun 16, 2024 $ 1.94
-0.47%
$ 98.81 million $ 874,659
Jun 15, 2024 $ 1.95
-0.13%
$ 98.09 million $ 755,876
Jun 14, 2024 $ 1.95
-0.33%
$ 98.22 million $ 1.03 million
Jun 13, 2024 $ 1.95
-5.06%
$ 98.54 million $ 1.24 million
Jun 12, 2024 $ 2.06
+2.12%
$ 103.8 million $ 1.18 million
Jun 11, 2024 $ 2.02
-6.48%
$ 101.63 million $ 1.47 million
Jun 10, 2024 $ 2.16
-3.35%
$ 108.68 million $ 1.08 million
Jun 9, 2024 $ 2.23
+0.80%
$ 112.45 million $ 851,419
Jun 8, 2024 $ 2.21
-3.20%
$ 111.55 million $ 1.45 million
Jun 7, 2024 $ 2.29
-5.62%
$ 115.24 million $ 2.18 million
Jun 6, 2024 $ 2.42
-3.77%
$ 122.11 million $ 1.18 million
Jun 5, 2024 $ 2.52
+0.01%
$ 126.9 million $ 1.1 million
Jun 4, 2024 $ 2.52
+1.09%
$ 126.88 million $ 1.14 million
Jun 3, 2024 $ 2.49
+0.49%
$ 125.52 million $ 894,687
Jun 2, 2024 $ 2.48
-1.93%
$ 124.9 million $ 793,697
Jun 1, 2024 $ 2.53
-1.24%
$ 127.36 million $ 815,113
May 31, 2024 $ 2.56
-0.36%
$ 128.96 million $ 1.2 million
May 30, 2024 $ 2.57
-2.27%
$ 129.44 million $ 2.61 million
May 29, 2024 $ 2.63
+6.75%
$ 132.46 million $ 2.75 million
May 28, 2024 $ 2.46
-0.77%
$ 124.07 million $ 1.79 million
May 27, 2024 $ 2.48
+3.57%
$ 125.04 million $ 1.21 million
May 26, 2024 $ 2.39
-4.17%
$ 120.73 million $ 911,853
May 25, 2024 $ 2.5
+2.44%
$ 125.99 million $ 842,713
May 24, 2024 $ 2.44
-3.41%
$ 122.98 million $ 2.24 million
May 23, 2024 $ 2.53
+0.07%
$ 127.33 million $ 1.9 million
May 22, 2024 $ 2.52
-3.34%
$ 127.25 million $ 1.31 million
May 21, 2024 $ 2.61
-5.19%
$ 131.64 million $ 2.35 million
May 20, 2024 $ 2.75
+22.27%
$ 138.85 million $ 4.72 million
May 19, 2024 $ 2.25
-4.78%
$ 113.56 million $ 1.22 million
May 18, 2024 $ 2.36
+0.82%
$ 119.25 million $ 1.34 million
May 17, 2024 $ 2.35
+4.37%
$ 118.29 million $ 1.46 million
May 16, 2024 $ 2.25
-0.82%
$ 113.33 million $ 4.37 million
May 15, 2024 $ 2.27
+3.47%
$ 114.27 million $ 1.53 million
May 14, 2024 $ 2.19
-3.68%
$ 110.44 million $ 938,129
May 13, 2024 $ 2.27
+0.68%
$ 114.66 million $ 963,622