Orca Historical Data

ORCA Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 1.92
+2.27%
$ 102.27 million $ 18.44 million
Feb 19, 2025 $ 1.88
-1.65%
$ 100 million $ 17.81 million
Feb 18, 2025 $ 1.91
-6.40%
$ 101.66 million $ 15.61 million
Feb 17, 2025 $ 2.04
-4.39%
$ 108.62 million $ 19.33 million
Feb 16, 2025 $ 2.13
+0.00%
$ 113.6 million $ 18.36 million
Feb 15, 2025 $ 2.13
-7.76%
$ 113.6 million $ 20.43 million
Feb 14, 2025 $ 2.31
+2.82%
$ 123.15 million $ 20.67 million
Feb 13, 2025 $ 2.25
-3.05%
$ 119.77 million $ 22.26 million
Feb 12, 2025 $ 2.32
+4.86%
$ 123.53 million $ 24.52 million
Feb 11, 2025 $ 2.21
+0.30%
$ 117.81 million $ 29 million
Feb 10, 2025 $ 2.2
+4.31%
$ 117.46 million $ 22.98 million
Feb 9, 2025 $ 2.11
-5.28%
$ 112.59 million $ 20.41 million
Feb 8, 2025 $ 2.23
+8.65%
$ 118.87 million $ 23.76 million
Feb 7, 2025 $ 2.05
+1.25%
$ 109.41 million $ 22.24 million
Feb 6, 2025 $ 2.03
-7.94%
$ 108.05 million $ 25.25 million
Feb 5, 2025 $ 2.2
-7.93%
$ 117.38 million $ 22.45 million
Feb 4, 2025 $ 2.39
-4.80%
$ 127.49 million $ 27.04 million
Feb 3, 2025 $ 2.51
+13.38%
$ 133.93 million $ 37.03 million
Feb 2, 2025 $ 2.22
-13.48%
$ 118.1 million $ 25.23 million
Feb 1, 2025 $ 2.56
-10.13%
$ 136.5 million $ 23.7 million
Jan 31, 2025 $ 2.85
-0.92%
$ 151.89 million $ 22.49 million
Jan 30, 2025 $ 2.88
+5.52%
$ 153.3 million $ 33.69 million
Jan 29, 2025 $ 2.73
+4.86%
$ 145.42 million $ 31.83 million
Jan 28, 2025 $ 2.6
-8.57%
$ 138.68 million $ 20.18 million
Jan 27, 2025 $ 2.85
-3.20%
$ 151.67 million $ 28.21 million
Jan 26, 2025 $ 2.94
-2.70%
$ 156.69 million $ 63.86 million
Jan 25, 2025 $ 3.02
-1.98%
$ 161.04 million $ 50.81 million
Jan 24, 2025 $ 3.08
-7.07%
$ 164.28 million $ 58.83 million
Jan 23, 2025 $ 3.32
-5.41%
$ 176.78 million $ 74.84 million
Jan 22, 2025 $ 3.51
-3.64%
$ 186.92 million $ 38.07 million
Jan 21, 2025 $ 3.64
+1.58%
$ 193.98 million $ 39.4 million
Jan 20, 2025 $ 3.58
-4.14%
$ 190.97 million $ 66.43 million
Jan 19, 2025 $ 3.74
-11.81%
$ 199.24 million $ 133.06 million
Jan 18, 2025 $ 4.24
+12.11%
$ 225.88 million $ 114.93 million
Jan 17, 2025 $ 3.78
+5.94%
$ 201.47 million $ 47.36 million
Jan 16, 2025 $ 3.57
-0.32%
$ 190.18 million $ 47.8 million
Jan 15, 2025 $ 3.58
+4.65%
$ 190.78 million $ 49.22 million
Jan 14, 2025 $ 3.42
+5.72%
$ 182.31 million $ 47.37 million
Jan 13, 2025 $ 3.24
-2.85%
$ 172.44 million $ 50.41 million
Jan 12, 2025 $ 3.33
-1.64%
$ 177.44 million $ 38.58 million
Jan 11, 2025 $ 3.39
-1.84%
$ 180.41 million $ 42.71 million
Jan 10, 2025 $ 3.45
+0.57%
$ 183.79 million $ 49.7 million
Jan 9, 2025 $ 3.43
-6.22%
$ 182.75 million $ 48.24 million
Jan 8, 2025 $ 3.66
-3.42%
$ 194.87 million $ 54.57 million
Jan 7, 2025 $ 3.79
-11.77%
$ 201.78 million $ 56.41 million
Jan 6, 2025 $ 4.29
+3.94%
$ 228.72 million $ 65.79 million
Jan 5, 2025 $ 4.13
-2.00%
$ 220.04 million $ 49.22 million
Jan 4, 2025 $ 4.21
-2.19%
$ 224.54 million $ 51.18 million
Jan 3, 2025 $ 4.31
+5.46%
$ 229.58 million $ 53.25 million
Jan 2, 2025 $ 4.09
+2.01%
$ 217.68 million $ 58.02 million