Orca Historical Data

ORCA Page 6
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $ 2.18
+2.96%
$ 130.64 million $ 6.63 million
Aug 3, 2025 $ 2.12
+3.26%
$ 126.89 million $ 12.82 million
Aug 2, 2025 $ 2.06
-2.72%
$ 123.01 million $ 7.25 million
Aug 1, 2025 $ 2.09
-5.43%
$ 126.85 million $ 12.51 million
Jul 31, 2025 $ 2.21
-7.15%
$ 132.57 million $ 10.16 million
Jul 30, 2025 $ 2.38
-4.32%
$ 142.78 million $ 20.23 million
Jul 29, 2025 $ 2.49
+1.66%
$ 149.22 million $ 49.28 million
Jul 28, 2025 $ 2.45
-4.50%
$ 146.78 million $ 16.89 million
Jul 27, 2025 $ 2.56
+1.66%
$ 153.7 million $ 10.58 million
Jul 26, 2025 $ 2.52
+2.77%
$ 151.2 million $ 13.58 million
Jul 25, 2025 $ 2.45
+1.36%
$ 147.13 million $ 12.32 million
Jul 24, 2025 $ 2.42
-5.95%
$ 145.15 million $ 15.59 million
Jul 23, 2025 $ 2.57
-5.80%
$ 154.33 million $ 26.17 million
Jul 22, 2025 $ 2.73
-2.55%
$ 163.82 million $ 35.63 million
Jul 21, 2025 $ 2.8
+8.89%
$ 168.1 million $ 53.54 million
Jul 20, 2025 $ 2.57
+4.90%
$ 154.38 million $ 16.55 million
Jul 19, 2025 $ 2.45
-0.20%
$ 147.16 million $ 9.79 million
Jul 18, 2025 $ 2.46
-3.61%
$ 147.46 million $ 27.06 million
Jul 17, 2025 $ 2.55
+0.35%
$ 152.98 million $ 50.09 million
Jul 16, 2025 $ 2.54
-2.20%
$ 152.41 million $ 50.82 million
Jul 15, 2025 $ 2.6
+5.84%
$ 155.84 million $ 166.9 million
Jul 14, 2025 $ 2.46
+7.19%
$ 147.24 million $ 270.75 million
Jul 13, 2025 $ 2.29
+6.23%
$ 137.37 million $ 91.82 million
Jul 12, 2025 $ 2.16
-1.87%
$ 129.32 million $ 13.48 million
Jul 11, 2025 $ 2.2
-0.22%
$ 131.78 million $ 22.59 million
Jul 10, 2025 $ 2.1
+2.32%
$ 126.52 million $ 16.37 million
Jul 9, 2025 $ 2.05
+5.10%
$ 123.2 million $ 14.15 million
Jul 8, 2025 $ 1.95
+1.13%
$ 117.21 million $ 9.11 million
Jul 7, 2025 $ 1.93
-1.75%
$ 115.9 million $ 8.53 million
Jul 6, 2025 $ 1.97
+1.25%
$ 117.96 million $ 8.36 million
Jul 5, 2025 $ 1.94
+2.27%
$ 116.51 million $ 7.44 million
Jul 4, 2025 $ 1.9
-5.71%
$ 113.93 million $ 19.39 million
Jul 3, 2025 $ 2.02
-0.20%
$ 120.83 million $ 12.94 million
Jul 2, 2025 $ 2.02
+9.64%
$ 121.06 million $ 14.93 million
Jul 1, 2025 $ 1.84
-6.23%
$ 110.41 million $ 10.95 million
Jun 30, 2025 $ 1.96
-3.14%
$ 117.75 million $ 13.01 million
Jun 29, 2025 $ 2.03
+4.12%
$ 121.56 million $ 8.83 million
Jun 28, 2025 $ 1.95
+4.91%
$ 116.76 million $ 12.64 million
Jun 27, 2025 $ 1.86
+0.06%
$ 111.29 million $ 7.82 million
Jun 26, 2025 $ 1.85
-2.53%
$ 111.22 million $ 10.24 million
Jun 25, 2025 $ 1.9
-4.59%
$ 114.1 million $ 11.37 million
Jun 24, 2025 $ 1.99
-0.20%
$ 119.59 million $ 19.09 million
Jun 23, 2025 $ 2
+10.98%
$ 119.83 million $ 16.14 million
Jun 22, 2025 $ 1.8
-5.44%
$ 107.97 million $ 16.8 million
Jun 21, 2025 $ 1.9
-3.98%
$ 114.18 million $ 10.59 million
Jun 20, 2025 $ 1.98
-5.26%
$ 118.91 million $ 12.66 million
Jun 19, 2025 $ 2.09
-0.38%
$ 125.52 million $ 10.58 million
Jun 18, 2025 $ 2.1
+0.52%
$ 125.99 million $ 11.1 million
Jun 17, 2025 $ 2.09
-4.89%
$ 125.34 million $ 20.96 million
Jun 16, 2025 $ 2.2
-1.71%
$ 131.78 million $ 11.97 million