Orca Historical Data

ORCA Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 4.68
+9.26%
$ 226 million $ 8.17 million
Mar 6, 2024 $ 4.28
-8.54%
$ 206.85 million $ 4.24 million
Mar 5, 2024 $ 4.68
+4.07%
$ 235.54 million $ 6.27 million
Mar 4, 2024 $ 4.5
-4.28%
$ 226.32 million $ 4.51 million
Mar 3, 2024 $ 4.7
-1.75%
$ 236.44 million $ 2.86 million
Mar 2, 2024 $ 4.78
-6.27%
$ 240.51 million $ 3.55 million
Mar 1, 2024 $ 5.1
-0.60%
$ 255.75 million $ 5.33 million
Feb 29, 2024 $ 5.13
+5.79%
$ 257.28 million $ 7.84 million
Feb 28, 2024 $ 4.84
+15.11%
$ 242.85 million $ 4.84 million
Feb 27, 2024 $ 4.21
-6.15%
$ 210.98 million $ 3.19 million
Feb 26, 2024 $ 4.48
+5.18%
$ 224.8 million $ 3.59 million
Feb 25, 2024 $ 4.26
-6.23%
$ 213.73 million $ 2.96 million
Feb 24, 2024 $ 4.55
+21.00%
$ 227.93 million $ 5.88 million
Feb 23, 2024 $ 3.76
+7.40%
$ 188.36 million $ 3.9 million
Feb 22, 2024 $ 3.5
+1.02%
$ 175.38 million $ 3.03 million
Feb 21, 2024 $ 3.46
-3.90%
$ 173.63 million $ 2.32 million
Feb 20, 2024 $ 3.6
-6.42%
$ 180.56 million $ 2.79 million
Feb 19, 2024 $ 3.85
+5.11%
$ 192.95 million $ 3.33 million
Feb 18, 2024 $ 3.67
+6.05%
$ 184.08 million $ 2.53 million
Feb 17, 2024 $ 3.46
-2.00%
$ 173.59 million $ 1.8 million
Feb 16, 2024 $ 3.53
-1.28%
$ 177.14 million $ 1.92 million
Feb 15, 2024 $ 3.58
-8.68%
$ 179.57 million $ 3.21 million
Feb 14, 2024 $ 3.92
-0.80%
$ 196.63 million $ 1.92 million
Feb 13, 2024 $ 3.95
-1.43%
$ 198.09 million $ 2.21 million
Feb 12, 2024 $ 4.01
-0.41%
$ 200.96 million $ 2.22 million
Feb 11, 2024 $ 4.02
-4.19%
$ 201.79 million $ 1.22 million
Feb 10, 2024 $ 4.2
+4.19%
$ 210.6 million $ 2.28 million
Feb 9, 2024 $ 4.03
-1.40%
$ 199.08 million $ 1.99 million
Feb 8, 2024 $ 4.09
-0.88%
$ 201.9 million $ 1.82 million
Feb 7, 2024 $ 4.12
+3.05%
$ 203.69 million $ 2.19 million
Feb 6, 2024 $ 4
-2.13%
$ 197.65 million $ 2.39 million
Feb 5, 2024 $ 4.09
-7.61%
$ 201.96 million $ 2.47 million
Feb 4, 2024 $ 4.44
-7.26%
$ 219.22 million $ 1.55 million
Feb 3, 2024 $ 4.79
+3.38%
$ 236.37 million $ 1.54 million
Feb 2, 2024 $ 4.63
-3.53%
$ 228.63 million $ 1.85 million
Feb 1, 2024 $ 4.8
-3.52%
$ 236.62 million $ 2.7 million
Jan 31, 2024 $ 4.96
-14.89%
$ 244.52 million $ 2.87 million
Jan 30, 2024 $ 5.83
-4.13%
$ 287.31 million $ 2.28 million
Jan 29, 2024 $ 6.09
+9.72%
$ 300.06 million $ 3.63 million
Jan 28, 2024 $ 5.55
+13.35%
$ 273.47 million $ 3.17 million
Jan 27, 2024 $ 4.9
-3.48%
$ 241.71 million $ 1.13 million
Jan 26, 2024 $ 5.08
+1.28%
$ 250.43 million $ 1.4 million
Jan 25, 2024 $ 5.02
-2.69%
$ 247.26 million $ 763,531
Jan 24, 2024 $ 5.15
+4.41%
$ 254.1 million $ 979,985
Jan 23, 2024 $ 4.94
-5.14%
$ 243.42 million $ 1.53 million
Jan 22, 2024 $ 5.2
-8.65%
$ 246.19 million $ 2.49 million
Jan 21, 2024 $ 5.71
+9.11%
$ 270.09 million $ 2.41 million
Jan 20, 2024 $ 5.23
+0.13%
$ 247.54 million $ 1.95 million
Jan 19, 2024 $ 5.23
-8.27%
$ 247.61 million $ 5.41 million
Jan 18, 2024 $ 5.77
-12.01%
$ 273.01 million $ 8.1 million