Orca Historical Data

ORCA
Download
Date Close Price change Market cap Trading volume
Today $ 1.47
-0.01%
$ 110.29 million $ 15.91 million
Yesterday $ 1.45
-1.94%
$ 108.82 million $ 13.78 million
May 13, 2026 $ 1.48
-5.78%
$ 110.97 million $ 15.34 million
May 12, 2026 $ 1.57
-5.80%
$ 117.79 million $ 16.15 million
May 11, 2026 $ 1.67
+0.71%
$ 125.05 million $ 26.47 million
May 10, 2026 $ 1.66
-5.02%
$ 124.14 million $ 21.41 million
May 9, 2026 $ 1.74
+7.39%
$ 130.71 million $ 51.73 million
May 8, 2026 $ 1.62
+4.34%
$ 121.68 million $ 27.46 million
May 7, 2026 $ 1.56
+3.17%
$ 116.75 million $ 52.8 million
May 6, 2026 $ 1.51
-9.96%
$ 113.17 million $ 25.89 million
May 5, 2026 $ 1.68
-7.11%
$ 125.69 million $ 33.22 million
May 4, 2026 $ 1.8
-10.31%
$ 135.31 million $ 49.44 million
May 3, 2026 $ 2.01
-3.65%
$ 150.9 million $ 52.83 million
May 2, 2026 $ 2.09
+4.85%
$ 156.65 million $ 117.21 million
May 1, 2026 $ 1.99
-6.63%
$ 149.43 million $ 140.15 million
Apr 30, 2026 $ 2.14
+30.95%
$ 158.49 million $ 94.81 million
Apr 29, 2026 $ 1.63
+0.07%
$ 123.32 million $ 78.18 million
Apr 28, 2026 $ 1.63
+6.13%
$ 122.69 million $ 137.01 million
Apr 27, 2026 $ 1.53
+14.44%
$ 114.44 million $ 241.4 million
Apr 26, 2026 $ 1.34
+20.46%
$ 100.65 million $ 266.5 million
Apr 25, 2026 $ 1.11
+18.45%
$ 88.41 million $ 101.56 million
Apr 24, 2026 $ 0.94
+1.22%
$ 70.49 million $ 8.73 million
Apr 23, 2026 $ 0.928
-0.72%
$ 69.62 million $ 7.05 million
Apr 22, 2026 $ 0.935
+0.86%
$ 70.13 million $ 9.65 million
Apr 21, 2026 $ 0.927
+1.52%
$ 69.55 million $ 7.78 million
Apr 20, 2026 $ 0.913
+3.67%
$ 68.52 million $ 8.92 million
Apr 19, 2026 $ 0.881
-3.53%
$ 66.1 million $ 7.58 million
Apr 18, 2026 $ 0.913
-4.52%
$ 68.53 million $ 7.88 million
Apr 17, 2026 $ 0.957
+1.99%
$ 71.7 million $ 11.12 million
Apr 16, 2026 $ 0.938
+4.21%
$ 70.33 million $ 10.85 million
Apr 15, 2026 $ 0.9
+1.60%
$ 67.55 million $ 6.41 million
Apr 14, 2026 $ 0.886
-2.55%
$ 66.45 million $ 7.83 million
Apr 13, 2026 $ 0.909
+4.78%
$ 68.21 million $ 6.93 million
Apr 12, 2026 $ 0.868
-4.27%
$ 64.97 million $ 6.72 million
Apr 11, 2026 $ 0.906
-0.24%
$ 67.95 million $ 6.38 million
Apr 10, 2026 $ 0.909
+1.51%
$ 68.14 million $ 10.07 million
Apr 9, 2026 $ 0.895
+1.10%
$ 67.15 million $ 7.87 million
Apr 8, 2026 $ 0.885
-2.60%
$ 66.4 million $ 9.84 million
Apr 7, 2026 $ 0.909
+7.83%
$ 68.17 million $ 34.95 million
Apr 6, 2026 $ 0.843
+1.48%
$ 63.22 million $ 9.09 million
Apr 5, 2026 $ 0.831
+0.35%
$ 62.3 million $ 5.54 million
Apr 4, 2026 $ 0.828
+0.26%
$ 62.08 million $ 5.03 million
Apr 3, 2026 $ 0.826
-1.16%
$ 61.92 million $ 9.22 million
Apr 2, 2026 $ 0.835
-4.91%
$ 62.65 million $ 9.81 million
Apr 1, 2026 $ 0.878
-2.58%
$ 65.88 million $ 13.37 million
Mar 31, 2026 $ 0.902
+7.43%
$ 67.63 million $ 14.44 million
Mar 30, 2026 $ 0.839
+1.61%
$ 62.95 million $ 4.69 million
Mar 29, 2026 $ 0.826
-1.54%
$ 61.96 million $ 5.62 million
Mar 28, 2026 $ 0.839
-1.93%
$ 62.93 million $ 5.09 million
Mar 27, 2026 $ 0.856
-4.50%
$ 64.17 million $ 6.76 million
Download