Orca Historical Data

ORCA Page 9
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 2.92
+5.78%
$ 175.27 million $ 34.19 million
May 8, 2025 $ 2.76
+8.82%
$ 165.7 million $ 28.43 million
May 7, 2025 $ 2.54
+2.62%
$ 152.24 million $ 23.62 million
May 6, 2025 $ 2.47
-2.18%
$ 148.36 million $ 20.46 million
May 5, 2025 $ 2.53
-2.38%
$ 151.67 million $ 20.49 million
May 4, 2025 $ 2.59
-4.87%
$ 155.36 million $ 23.61 million
May 3, 2025 $ 2.72
-2.62%
$ 163.32 million $ 63.2 million
May 2, 2025 $ 2.8
-4.38%
$ 167.71 million $ 26.01 million
May 1, 2025 $ 2.93
+5.97%
$ 175.42 million $ 20.83 million
Apr 30, 2025 $ 2.76
-4.10%
$ 165.56 million $ 32.09 million
Apr 29, 2025 $ 2.88
-1.33%
$ 153.39 million $ 15.93 million
Apr 28, 2025 $ 2.92
+1.36%
$ 155.45 million $ 78.69 million
Apr 27, 2025 $ 2.88
-5.93%
$ 153.38 million $ 115.94 million
Apr 26, 2025 $ 3.06
+8.20%
$ 163.06 million $ 291.96 million
Apr 25, 2025 $ 2.83
+0.27%
$ 150.72 million $ 146.95 million
Apr 24, 2025 $ 2.82
-0.89%
$ 150.33 million $ 129.44 million
Apr 23, 2025 $ 2.85
+2.13%
$ 151.67 million $ 49.07 million
Apr 22, 2025 $ 2.79
+1.09%
$ 148.43 million $ 42.43 million
Apr 21, 2025 $ 2.76
-0.40%
$ 146.84 million $ 45.98 million
Apr 20, 2025 $ 2.77
+3.96%
$ 147.51 million $ 95.29 million
Apr 19, 2025 $ 2.66
-1.96%
$ 141.88 million $ 30.09 million
Apr 18, 2025 $ 2.72
-6.12%
$ 144.75 million $ 66.2 million
Apr 17, 2025 $ 2.89
-1.12%
$ 154.2 million $ 94.16 million
Apr 16, 2025 $ 2.93
-13.90%
$ 155.98 million $ 168.04 million
Apr 15, 2025 $ 3.4
+6.95%
$ 181.3 million $ 178.03 million
Apr 14, 2025 $ 3.18
+15.29%
$ 169.54 million $ 326.32 million
Apr 13, 2025 $ 2.76
-13.67%
$ 147.05 million $ 108.87 million
Apr 12, 2025 $ 3.2
+1.26%
$ 170.71 million $ 486.74 million
Apr 11, 2025 $ 3.17
+65.80%
$ 168.9 million $ 567.22 million
Apr 10, 2025 $ 1.91
-5.84%
$ 101.87 million $ 24.92 million
Apr 9, 2025 $ 2.03
+14.02%
$ 108.18 million $ 33.92 million
Apr 8, 2025 $ 1.78
-10.83%
$ 94.87 million $ 22.61 million
Apr 7, 2025 $ 2
+2.05%
$ 106.38 million $ 35.95 million
Apr 6, 2025 $ 1.96
-7.29%
$ 104.25 million $ 20.88 million
Apr 5, 2025 $ 2.11
-4.70%
$ 112.45 million $ 16.77 million
Apr 4, 2025 $ 2.22
-1.37%
$ 118.01 million $ 38.36 million
Apr 3, 2025 $ 2.25
-5.02%
$ 119.65 million $ 79.79 million
Apr 2, 2025 $ 2.36
+9.38%
$ 125.98 million $ 110.97 million
Apr 1, 2025 $ 2.16
-0.89%
$ 115.18 million $ 45.33 million
Mar 31, 2025 $ 2.18
-5.03%
$ 116.21 million $ 36.92 million
Mar 30, 2025 $ 2.3
-2.37%
$ 122.35 million $ 38.24 million
Mar 29, 2025 $ 2.35
-11.27%
$ 125.32 million $ 65 million
Mar 28, 2025 $ 2.65
+2.28%
$ 141.25 million $ 257.44 million
Mar 27, 2025 $ 2.59
+7.06%
$ 138.11 million $ 181.38 million
Mar 26, 2025 $ 2.42
-0.57%
$ 129.01 million $ 32.03 million
Mar 25, 2025 $ 2.44
-1.58%
$ 129.76 million $ 36.54 million
Mar 24, 2025 $ 2.47
-1.79%
$ 131.83 million $ 53.49 million
Mar 23, 2025 $ 2.52
-10.81%
$ 134.23 million $ 107.88 million
Mar 22, 2025 $ 2.83
-16.99%
$ 150.52 million $ 297.01 million
Mar 21, 2025 $ 3.4
+117.53%
$ 181.08 million $ 546.24 million