Orca Historical Data

ORCA Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 4.01
+2.10%
$ 213.39 million $ 54.38 million
Dec 31, 2024 $ 3.92
+1.95%
$ 209.07 million $ 56.2 million
Dec 30, 2024 $ 3.85
+2.46%
$ 205.07 million $ 60.05 million
Dec 29, 2024 $ 3.76
-0.87%
$ 200.31 million $ 60.25 million
Dec 28, 2024 $ 3.79
+2.63%
$ 201.98 million $ 51.99 million
Dec 27, 2024 $ 3.69
+1.21%
$ 196.8 million $ 60.01 million
Dec 26, 2024 $ 3.65
-7.78%
$ 194.45 million $ 57.52 million
Dec 25, 2024 $ 3.96
-0.19%
$ 210.77 million $ 61.19 million
Dec 24, 2024 $ 3.96
+7.30%
$ 211.19 million $ 64.12 million
Dec 23, 2024 $ 3.69
+5.61%
$ 196.83 million $ 63.44 million
Dec 22, 2024 $ 3.5
+2.32%
$ 186.38 million $ 60.43 million
Dec 21, 2024 $ 3.42
-8.42%
$ 182.15 million $ 70.12 million
Dec 20, 2024 $ 3.73
-0.23%
$ 198.9 million $ 72.5 million
Dec 19, 2024 $ 3.74
-5.94%
$ 199.35 million $ 72.28 million
Dec 18, 2024 $ 3.98
-9.65%
$ 211.95 million $ 65.51 million
Dec 17, 2024 $ 4.4
-7.06%
$ 234.5 million $ 61.89 million
Dec 16, 2024 $ 4.74
-4.78%
$ 252.3 million $ 69.3 million
Dec 15, 2024 $ 4.97
-0.06%
$ 264.97 million $ 46.67 million
Dec 14, 2024 $ 4.96
-3.08%
$ 264.48 million $ 54.09 million
Dec 13, 2024 $ 5.12
-1.68%
$ 272.94 million $ 54.28 million
Dec 12, 2024 $ 5.21
-7.35%
$ 277.67 million $ 76.72 million
Dec 11, 2024 $ 5.62
+21.88%
$ 526.19 million $ 106.63 million
Dec 10, 2024 $ 4.62
-3.26%
$ 246.46 million $ 45.94 million
Dec 9, 2024 $ 4.77
-23.33%
$ 254.78 million $ 33.15 million
Dec 8, 2024 $ 6.22
-0.78%
$ 332.37 million $ 35.72 million
Dec 7, 2024 $ 6.27
-10.10%
$ 334.99 million $ 75.85 million
Dec 6, 2024 $ 6.98
+78.35%
$ 368.73 million $ 243.35 million
Dec 5, 2024 $ 3.91
+9.42%
$ 208.19 million $ 8.44 million
Dec 4, 2024 $ 3.57
+4.72%
$ 188.74 million $ 3.23 million
Dec 3, 2024 $ 3.41
+2.47%
$ 180.22 million $ 2.92 million
Dec 2, 2024 $ 3.33
-4.52%
$ 175.85 million $ 2.65 million
Dec 1, 2024 $ 3.48
-4.63%
$ 184.12 million $ 1.2 million
Nov 30, 2024 $ 3.65
+2.33%
$ 193.06 million $ 866,181
Nov 29, 2024 $ 3.57
+6.03%
$ 188.69 million $ 751,701
Nov 28, 2024 $ 3.37
-1.00%
$ 177.96 million $ 599,941
Nov 27, 2024 $ 3.4
+5.95%
$ 179.75 million $ 872,023
Nov 26, 2024 $ 3.21
-1.76%
$ 169.66 million $ 1.16 million
Nov 25, 2024 $ 3.27
-5.12%
$ 172.73 million $ 1.06 million
Nov 24, 2024 $ 3.45
-2.10%
$ 182.05 million $ 1 million
Nov 23, 2024 $ 3.52
-4.87%
$ 185.98 million $ 1.32 million
Nov 22, 2024 $ 3.7
+0.78%
$ 195.51 million $ 1.73 million
Nov 21, 2024 $ 3.67
+12.75%
$ 194.06 million $ 1.54 million
Nov 20, 2024 $ 3.26
+0.19%
$ 172.08 million $ 1.08 million
Nov 19, 2024 $ 3.25
-6.17%
$ 171.77 million $ 956,186
Nov 18, 2024 $ 3.46
+0.15%
$ 183.07 million $ 1.21 million
Nov 17, 2024 $ 3.46
+2.46%
$ 182.81 million $ 2.54 million
Nov 16, 2024 $ 3.38
-2.82%
$ 178.47 million $ 885,965
Nov 15, 2024 $ 3.48
+4.66%
$ 183.83 million $ 1.03 million
Nov 14, 2024 $ 3.32
+0.47%
$ 175.6 million $ 2.05 million
Nov 13, 2024 $ 3.31
-11.27%
$ 174.77 million $ 2.99 million