Orca Historical Data

ORCA Page 2
Download
Date Close Price change Market cap Trading volume
Feb 20, 2026 $ 1.16
-9.05%
$ 87.15 million $ 21.05 million
Feb 19, 2026 $ 1.28
-4.53%
$ 96.02 million $ 59.32 million
Feb 18, 2026 $ 1.34
+7.85%
$ 100.32 million $ 79.89 million
Feb 17, 2026 $ 1.24
+55.03%
$ 92.71 million $ 149.14 million
Feb 16, 2026 $ 0.799
+2.33%
$ 59.94 million $ 4.39 million
Feb 15, 2026 $ 0.781
-5.32%
$ 58.58 million $ 3.67 million
Feb 14, 2026 $ 0.825
+4.31%
$ 61.87 million $ 3.79 million
Feb 13, 2026 $ 0.791
+5.66%
$ 59.31 million $ 3.94 million
Feb 12, 2026 $ 0.748
+1.19%
$ 56.13 million $ 4.58 million
Feb 11, 2026 $ 0.74
-2.47%
$ 55.47 million $ 3.93 million
Feb 10, 2026 $ 0.758
-1.99%
$ 56.88 million $ 3.95 million
Feb 9, 2026 $ 0.774
-0.71%
$ 58 million $ 3.38 million
Feb 8, 2026 $ 0.779
-3.49%
$ 58.46 million $ 3.68 million
Feb 7, 2026 $ 0.807
+0.64%
$ 60.56 million $ 4.18 million
Feb 6, 2026 $ 0.803
+10.33%
$ 60.21 million $ 7.02 million
Feb 5, 2026 $ 0.728
-15.27%
$ 54.57 million $ 12.07 million
Feb 4, 2026 $ 0.859
-2.25%
$ 64.43 million $ 7.51 million
Feb 3, 2026 $ 0.879
-2.83%
$ 65.89 million $ 5.17 million
Feb 2, 2026 $ 0.904
+4.46%
$ 67.8 million $ 6.3 million
Feb 1, 2026 $ 0.865
-2.81%
$ 64.91 million $ 5.43 million
Jan 31, 2026 $ 0.891
-10.56%
$ 66.79 million $ 8.33 million
Jan 30, 2026 $ 0.996
-2.36%
$ 74.68 million $ 6.25 million
Jan 29, 2026 $ 1.02
-5.49%
$ 76.52 million $ 5.56 million
Jan 28, 2026 $ 1.08
+0.84%
$ 80.93 million $ 6.01 million
Jan 27, 2026 $ 1.07
-0.81%
$ 80.25 million $ 3.36 million
Jan 26, 2026 $ 1.08
+3.97%
$ 80.9 million $ 8.85 million
Jan 25, 2026 $ 1.04
-2.92%
$ 77.81 million $ 15.73 million
Jan 24, 2026 $ 1.07
+1.02%
$ 80.15 million $ 3.63 million
Jan 23, 2026 $ 1.06
-0.27%
$ 79.35 million $ 4.3 million
Jan 22, 2026 $ 1.06
-1.26%
$ 79.56 million $ 3.47 million
Jan 21, 2026 $ 1.07
+2.85%
$ 80.58 million $ 5.85 million
Jan 20, 2026 $ 1.05
-4.78%
$ 78.38 million $ 5.27 million
Jan 19, 2026 $ 1.1
-2.75%
$ 82.32 million $ 6.95 million
Jan 18, 2026 $ 1.13
-2.90%
$ 84.67 million $ 6.49 million
Jan 17, 2026 $ 1.16
-1.10%
$ 87.18 million $ 3.77 million
Jan 16, 2026 $ 1.18
+2.06%
$ 88.05 million $ 5.11 million
Jan 15, 2026 $ 1.15
-4.94%
$ 86.37 million $ 5.72 million
Jan 14, 2026 $ 1.21
-1.33%
$ 90.88 million $ 4.35 million
Jan 13, 2026 $ 1.23
+6.22%
$ 91.81 million $ 5.39 million
Jan 12, 2026 $ 1.16
-1.29%
$ 86.69 million $ 4.79 million
Jan 11, 2026 $ 1.17
-0.06%
$ 87.81 million $ 2.33 million
Jan 10, 2026 $ 1.17
-1.05%
$ 87.88 million $ 3.05 million
Jan 9, 2026 $ 1.18
-0.83%
$ 88.8 million $ 6.52 million
Jan 8, 2026 $ 1.19
+0.14%
$ 89.63 million $ 5.33 million
Jan 7, 2026 $ 1.19
-2.44%
$ 89.42 million $ 6.28 million
Jan 6, 2026 $ 1.22
-0.68%
$ 91.67 million $ 12.55 million
Jan 5, 2026 $ 1.23
+6.27%
$ 92.29 million $ 33.19 million
Jan 4, 2026 $ 1.16
+3.07%
$ 86.85 million $ 6.53 million
Jan 3, 2026 $ 1.12
-0.29%
$ 84.26 million $ 5.71 million
Jan 2, 2026 $ 1.13
+2.15%
$ 84.51 million $ 9.31 million