Orca Historical Data

ORCA Page 5
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 2.07
+3.29%
$ 124.39 million $ 13.29 million
Sep 22, 2025 $ 1.99
-8.83%
$ 120.44 million $ 17.69 million
Sep 21, 2025 $ 2.21
-1.65%
$ 131.18 million $ 8.7 million
Sep 20, 2025 $ 2.25
+0.86%
$ 134.47 million $ 8.62 million
Sep 19, 2025 $ 2.24
-5.07%
$ 133.81 million $ 10.59 million
Sep 18, 2025 $ 2.36
+3.00%
$ 141.61 million $ 19.73 million
Sep 17, 2025 $ 2.29
+2.70%
$ 137.24 million $ 14.97 million
Sep 16, 2025 $ 2.24
-1.35%
$ 133.91 million $ 12.59 million
Sep 15, 2025 $ 2.27
-4.51%
$ 135.99 million $ 16.97 million
Sep 14, 2025 $ 2.4
-3.39%
$ 142.4 million $ 23.91 million
Sep 13, 2025 $ 2.49
+1.22%
$ 149.11 million $ 16.38 million
Sep 12, 2025 $ 2.46
+4.74%
$ 147.26 million $ 18.58 million
Sep 11, 2025 $ 2.35
-0.28%
$ 140.61 million $ 11.1 million
Sep 10, 2025 $ 2.35
+4.45%
$ 141.02 million $ 9.55 million
Sep 9, 2025 $ 2.25
-1.00%
$ 135.05 million $ 9.18 million
Sep 8, 2025 $ 2.27
+2.91%
$ 136.41 million $ 8.75 million
Sep 7, 2025 $ 2.21
+0.35%
$ 132.54 million $ 4.93 million
Sep 6, 2025 $ 2.2
-1.61%
$ 132.1 million $ 4.22 million
Sep 5, 2025 $ 2.24
+1.58%
$ 134.24 million $ 6.58 million
Sep 4, 2025 $ 2.22
-2.95%
$ 132.17 million $ 6.28 million
Sep 3, 2025 $ 2.29
+1.90%
$ 137.22 million $ 6.69 million
Sep 2, 2025 $ 2.25
+3.88%
$ 134.89 million $ 9.53 million
Sep 1, 2025 $ 2.16
-2.21%
$ 129.69 million $ 9.55 million
Aug 31, 2025 $ 2.25
-1.55%
$ 132.67 million $ 6.5 million
Aug 30, 2025 $ 2.27
-0.03%
$ 136.95 million $ 18.55 million
Aug 29, 2025 $ 2.27
-5.16%
$ 136.15 million $ 26.61 million
Aug 28, 2025 $ 2.39
+5.26%
$ 143.6 million $ 26.42 million
Aug 27, 2025 $ 2.28
+1.55%
$ 136.39 million $ 12.25 million
Aug 26, 2025 $ 2.24
+3.97%
$ 134.37 million $ 9.09 million
Aug 25, 2025 $ 2.15
-9.23%
$ 129.34 million $ 16.47 million
Aug 24, 2025 $ 2.36
-0.61%
$ 141.68 million $ 46.11 million
Aug 23, 2025 $ 2.38
-0.68%
$ 142.46 million $ 14.65 million
Aug 22, 2025 $ 2.39
+7.74%
$ 143.79 million $ 13.92 million
Aug 21, 2025 $ 2.23
-2.90%
$ 133.02 million $ 8.69 million
Aug 20, 2025 $ 2.31
+4.42%
$ 137.93 million $ 15.99 million
Aug 19, 2025 $ 2.24
-1.80%
$ 132.58 million $ 32.24 million
Aug 18, 2025 $ 2.29
-5.17%
$ 137.07 million $ 52.89 million
Aug 17, 2025 $ 2.41
-1.38%
$ 144.51 million $ 7.23 million
Aug 16, 2025 $ 2.44
+2.37%
$ 146.55 million $ 6.17 million
Aug 15, 2025 $ 2.39
-1.17%
$ 143.09 million $ 10.37 million
Aug 14, 2025 $ 2.41
-10.20%
$ 144.74 million $ 34.22 million
Aug 13, 2025 $ 2.69
+3.48%
$ 161.23 million $ 56.84 million
Aug 12, 2025 $ 2.6
+3.21%
$ 155.8 million $ 50.5 million
Aug 11, 2025 $ 2.52
-5.08%
$ 150.96 million $ 22.22 million
Aug 10, 2025 $ 2.65
-3.20%
$ 159.04 million $ 26.15 million
Aug 9, 2025 $ 2.74
-4.60%
$ 164.31 million $ 62.87 million
Aug 8, 2025 $ 2.87
+19.81%
$ 172.14 million $ 202.35 million
Aug 7, 2025 $ 2.4
+10.99%
$ 143.67 million $ 120.47 million
Aug 6, 2025 $ 2.16
+2.44%
$ 129.44 million $ 8.94 million
Aug 5, 2025 $ 2.11
-3.28%
$ 126.36 million $ 7.05 million