Orca Historical Data

ORCA Page 4
Download
Date Close Price change Market cap Trading volume
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
Jan 1, 2026 $ 1.1
+2.85%
$ 82.73 million $ 5.18 million
Dec 31, 2025 $ 1.08
-2.06%
$ 80.44 million $ 5.99 million
Dec 30, 2025 $ 1.1
-0.69%
$ 82.54 million $ 5.06 million
Dec 29, 2025 $ 1.11
-1.88%
$ 82.84 million $ 6.76 million
Dec 28, 2025 $ 1.13
-0.81%
$ 84.77 million $ 5.51 million
Dec 27, 2025 $ 1.13
+1.65%
$ 85.45 million $ 4.5 million
Dec 26, 2025 $ 1.11
+0.02%
$ 83.3 million $ 5.67 million
Dec 25, 2025 $ 1.13
+0.51%
$ 83.03 million $ 4.83 million
Dec 24, 2025 $ 1.13
-0.68%
$ 83.94 million $ 5.99 million
Dec 23, 2025 $ 1.13
-1.22%
$ 85.14 million $ 16.89 million
Dec 22, 2025 $ 1.14
+5.12%
$ 85.81 million $ 38.72 million
Dec 21, 2025 $ 1.09
+0.21%
$ 81.4 million $ 8.51 million
Dec 20, 2025 $ 1.08
-1.04%
$ 81.22 million $ 4.89 million
Dec 19, 2025 $ 1.1
+4.59%
$ 82 million $ 5.75 million
Dec 18, 2025 $ 1.06
-4.48%
$ 78.61 million $ 10.49 million
Dec 17, 2025 $ 1.1
+0.77%
$ 83.14 million $ 16.2 million
Dec 16, 2025 $ 1.08
+2.49%
$ 82.13 million $ 20.73 million
Dec 15, 2025 $ 1.04
-4.15%
$ 79.26 million $ 6.06 million
Dec 14, 2025 $ 1.09
-5.55%
$ 81.39 million $ 4.36 million
Dec 13, 2025 $ 1.14
-0.57%
$ 86.4 million $ 3.84 million
Dec 12, 2025 $ 1.14
-2.22%
$ 85.85 million $ 11.01 million
Dec 11, 2025 $ 1.17
-5.73%
$ 87.83 million $ 7.62 million
Dec 10, 2025 $ 1.24
-3.18%
$ 93.16 million $ 5.79 million
Dec 9, 2025 $ 1.28
+1.10%
$ 96.23 million $ 6.71 million
Dec 8, 2025 $ 1.27
-0.62%
$ 95.18 million $ 6.13 million
Dec 7, 2025 $ 1.28
-2.84%
$ 95.74 million $ 10.43 million
Dec 6, 2025 $ 1.31
+2.13%
$ 98.57 million $ 22.39 million
Dec 5, 2025 $ 1.29
-7.82%
$ 96.52 million $ 13.87 million
Dec 4, 2025 $ 1.4
+5.72%
$ 104.73 million $ 33.11 million
Dec 3, 2025 $ 1.32
+0.48%
$ 99.12 million $ 16.55 million
Dec 2, 2025 $ 1.31
+4.31%
$ 98.57 million $ 48.62 million
Dec 1, 2025 $ 1.26
-2.45%
$ 75.41 million $ 25.7 million
Nov 30, 2025 $ 1.31
-7.98%
$ 77.3 million $ 46.1 million
Nov 29, 2025 $ 1.45
+6.56%
$ 84.94 million $ 77.38 million
Nov 28, 2025 $ 1.35
-4.46%
$ 81.5 million $ 60.33 million
Nov 27, 2025 $ 1.39
+26.18%
$ 84.66 million $ 229.91 million
Nov 26, 2025 $ 1.1
+0.31%
$ 66.15 million $ 6.79 million