Orca Historical Data

ORCA Page 18
Download
Date Close Price change Market cap Trading volume
Dec 14, 2023 $ 6.4
+15.08%
$ 286.85 million $ 2.37 million
Dec 13, 2023 $ 5.53
-1.62%
$ 247.94 million $ 2.4 million
Dec 12, 2023 $ 5.64
-1.32%
$ 252.93 million $ 3.14 million
Dec 11, 2023 $ 5.74
-8.87%
$ 257.16 million $ 8.03 million
Dec 10, 2023 $ 6.32
+45.40%
$ 283.38 million $ 13.75 million
Dec 9, 2023 $ 4.32
+9.08%
$ 193.63 million $ 2.28 million
Dec 8, 2023 $ 3.9
+48.68%
$ 174.94 million $ 5.26 million
Dec 7, 2023 $ 2.62
-1.20%
$ 117.67 million $ 1.25 million
Dec 6, 2023 $ 2.66
-1.82%
$ 117.1 million $ 602,787
Dec 5, 2023 $ 2.71
-8.70%
$ 119.57 million $ 714,297
Dec 4, 2023 $ 2.96
-10.31%
$ 130.6 million $ 1.42 million
Dec 3, 2023 $ 3.3
-1.64%
$ 145.26 million $ 423,129
Dec 2, 2023 $ 3.35
+1.10%
$ 147.68 million $ 760,293
Dec 1, 2023 $ 3.3
-5.37%
$ 145.22 million $ 737,834
Nov 30, 2023 $ 3.49
+5.17%
$ 153.47 million $ 1.05 million
Nov 29, 2023 $ 3.32
-8.11%
$ 145.91 million $ 2.87 million
Nov 28, 2023 $ 3.61
+28.99%
$ 158.89 million $ 2.62 million
Nov 27, 2023 $ 2.82
+14.88%
$ 124.24 million $ 671,057
Nov 26, 2023 $ 2.44
-1.98%
$ 107.26 million $ 209,357
Nov 25, 2023 $ 2.49
-0.45%
$ 109.43 million $ 417,849
Nov 24, 2023 $ 2.5
+4.48%
$ 109.92 million $ 190,555
Nov 23, 2023 $ 2.39
-3.58%
$ 103.1 million $ 316,882
Nov 22, 2023 $ 2.49
+15.97%
$ 107.32 million $ 378,005
Nov 21, 2023 $ 2.15
-5.99%
$ 92.54 million $ 345,297
Nov 20, 2023 $ 2.28
-5.19%
$ 98.44 million $ 301,137
Nov 19, 2023 $ 2.42
+12.68%
$ 104.39 million $ 339,997
Nov 18, 2023 $ 2.15
-2.21%
$ 92.64 million $ 193,411
Nov 17, 2023 $ 2.2
-0.39%
$ 94.74 million $ 602,999
Nov 16, 2023 $ 2.21
-10.66%
$ 95.11 million $ 464,581
Nov 15, 2023 $ 2.47
+11.79%
$ 106.46 million $ 716,790
Nov 14, 2023 $ 2.21
+17.64%
$ 95.23 million $ 830,931
Nov 13, 2023 $ 1.88
-0.81%
$ 81.07 million $ 588,043
Nov 12, 2023 $ 1.89
-5.72%
$ 81.65 million $ 271,117
Nov 11, 2023 $ 2
-3.05%
$ 86.02 million $ 644,283
Nov 10, 2023 $ 2.06
+19.91%
$ 88.72 million $ 642,720
Nov 9, 2023 $ 1.71
-1.55%
$ 73.9 million $ 659,213
Nov 8, 2023 $ 1.74
-0.88%
$ 74.55 million $ 1.23 million
Nov 7, 2023 $ 1.76
+16.52%
$ 75.21 million $ 764,422
Nov 6, 2023 $ 1.51
+11.47%
$ 64.54 million $ 327,003
Nov 5, 2023 $ 1.36
-7.61%
$ 58.18 million $ 235,935
Nov 4, 2023 $ 1.47
+8.38%
$ 62.97 million $ 236,832
Nov 3, 2023 $ 1.36
+2.78%
$ 58.1 million $ 164,030
Nov 2, 2023 $ 1.32
+0.29%
$ 56.52 million $ 413,327
Nov 1, 2023 $ 1.31
+4.55%
$ 56.1 million $ 1.05 million
Oct 31, 2023 $ 1.25
+4.49%
$ 53.66 million $ 240,205
Oct 30, 2023 $ 1.2
+8.94%
$ 51.35 million $ 183,659
Oct 29, 2023 $ 1.1
+2.23%
$ 47.16 million $ 53,705
Oct 28, 2023 $ 1.08
-0.10%
$ 46.11 million $ 39,046
Oct 27, 2023 $ 1.08
+1.91%
$ 46.16 million $ 70,739
Oct 26, 2023 $ 1.06
-2.89%
$ 45.28 million $ 92,887