Orca Historical Data

ORCA Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 1.99
-3.48%
$ 104.78 million $ 1.79 million
Sep 22, 2024 $ 2.07
-0.27%
$ 108.56 million $ 768,940
Sep 21, 2024 $ 2.07
+1.60%
$ 108.86 million $ 846,899
Sep 20, 2024 $ 2.04
+4.15%
$ 107.14 million $ 2.27 million
Sep 19, 2024 $ 1.96
+9.05%
$ 102.87 million $ 2.16 million
Sep 18, 2024 $ 1.79
+1.46%
$ 93.95 million $ 970,742
Sep 17, 2024 $ 1.76
+0.52%
$ 92.6 million $ 674,843
Sep 16, 2024 $ 1.75
+0.05%
$ 92.13 million $ 619,135
Sep 15, 2024 $ 1.75
-5.05%
$ 92.06 million $ 673,575
Sep 14, 2024 $ 1.85
-3.60%
$ 97.14 million $ 682,890
Sep 13, 2024 $ 1.92
+2.91%
$ 100.71 million $ 747,522
Sep 12, 2024 $ 1.86
+2.45%
$ 97.84 million $ 740,519
Sep 11, 2024 $ 1.82
-2.54%
$ 95.49 million $ 835,771
Sep 10, 2024 $ 1.86
-2.70%
$ 97.06 million $ 1.31 million
Sep 9, 2024 $ 1.92
+8.20%
$ 99.73 million $ 1.32 million
Sep 8, 2024 $ 1.77
+1.03%
$ 92.17 million $ 726,711
Sep 7, 2024 $ 1.75
-1.08%
$ 91.23 million $ 689,702
Sep 6, 2024 $ 1.77
-0.86%
$ 92.23 million $ 1.3 million
Sep 5, 2024 $ 1.79
-5.38%
$ 93.03 million $ 1.31 million
Sep 4, 2024 $ 1.89
+2.24%
$ 98.31 million $ 1.45 million
Sep 3, 2024 $ 1.85
-5.47%
$ 96.16 million $ 1.03 million
Sep 2, 2024 $ 1.95
+3.93%
$ 101.72 million $ 1 million
Sep 1, 2024 $ 1.88
-4.94%
$ 97.88 million $ 967,465
Aug 31, 2024 $ 1.98
-1.37%
$ 102.96 million $ 600,891
Aug 30, 2024 $ 2.01
-2.10%
$ 104.39 million $ 912,894
Aug 29, 2024 $ 2.05
+0.08%
$ 106.62 million $ 923,535
Aug 28, 2024 $ 2.05
-1.30%
$ 106.54 million $ 1.28 million
Aug 27, 2024 $ 2.07
+2.38%
$ 107.91 million $ 2.14 million
Aug 26, 2024 $ 2.02
-7.05%
$ 105.4 million $ 1.87 million
Aug 25, 2024 $ 2.18
-4.78%
$ 113.39 million $ 1.02 million
Aug 24, 2024 $ 2.29
+2.14%
$ 119.08 million $ 1.66 million
Aug 23, 2024 $ 2.24
+3.43%
$ 116.58 million $ 2.25 million
Aug 22, 2024 $ 2.17
-0.11%
$ 112.72 million $ 745,636
Aug 21, 2024 $ 2.17
+1.43%
$ 112.84 million $ 912,676
Aug 20, 2024 $ 2.14
-0.60%
$ 111.25 million $ 1.51 million
Aug 19, 2024 $ 2.15
-1.53%
$ 111.93 million $ 1 million
Aug 18, 2024 $ 2.18
+3.44%
$ 113.67 million $ 1.24 million
Aug 17, 2024 $ 2.11
+1.07%
$ 109.89 million $ 1.04 million
Aug 16, 2024 $ 2.09
-1.78%
$ 108.73 million $ 1.47 million
Aug 15, 2024 $ 2.13
-4.57%
$ 110.7 million $ 1.6 million
Aug 14, 2024 $ 2.23
-1.14%
$ 115.95 million $ 1.21 million
Aug 13, 2024 $ 2.25
-1.22%
$ 117.28 million $ 1.45 million
Aug 12, 2024 $ 2.28
+3.58%
$ 118.65 million $ 1.42 million
Aug 11, 2024 $ 2.2
-5.31%
$ 114.55 million $ 1.73 million
Aug 10, 2024 $ 2.32
-1.61%
$ 119.85 million $ 2.2 million
Aug 9, 2024 $ 2.36
-5.61%
$ 121.82 million $ 2.81 million
Aug 8, 2024 $ 2.5
+9.07%
$ 129.06 million $ 3.15 million
Aug 7, 2024 $ 2.29
-6.08%
$ 118.32 million $ 5.01 million
Aug 6, 2024 $ 2.44
+31.22%
$ 125.86 million $ 8.8 million
Aug 5, 2024 $ 1.86
-4.59%
$ 96.05 million $ 4.17 million