Orca Historical Data

ORCA Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 6.56
+37.57%
$ 310.32 million $ 7.73 million
Jan 16, 2024 $ 4.77
+9.82%
$ 225.56 million $ 1.1 million
Jan 15, 2024 $ 4.34
-4.77%
$ 205.4 million $ 752,936
Jan 14, 2024 $ 4.56
-4.95%
$ 215.69 million $ 776,521
Jan 13, 2024 $ 4.8
+4.31%
$ 226.92 million $ 772,022
Jan 12, 2024 $ 4.6
-10.36%
$ 217.54 million $ 1.5 million
Jan 11, 2024 $ 5.13
-3.42%
$ 242.69 million $ 1.24 million
Jan 10, 2024 $ 5.31
-2.53%
$ 247.87 million $ 2.07 million
Jan 9, 2024 $ 5.45
-2.83%
$ 254.31 million $ 1.14 million
Jan 8, 2024 $ 5.61
+11.19%
$ 261.71 million $ 2.12 million
Jan 7, 2024 $ 5.12
-0.49%
$ 238.87 million $ 886,958
Jan 6, 2024 $ 5.14
-6.75%
$ 234.82 million $ 1.1 million
Jan 5, 2024 $ 5.52
-6.77%
$ 251.82 million $ 910,970
Jan 4, 2024 $ 5.92
+3.25%
$ 270.11 million $ 1.22 million
Jan 3, 2024 $ 5.67
-6.73%
$ 258.62 million $ 2.34 million
Jan 2, 2024 $ 6.07
-2.52%
$ 277.27 million $ 1.64 million
Jan 1, 2024 $ 6.25
+8.49%
$ 285.2 million $ 1.43 million
Dec 31, 2023 $ 5.77
-3.39%
$ 263.5 million $ 820,228
Dec 30, 2023 $ 5.98
-2.27%
$ 272.75 million $ 717,993
Dec 29, 2023 $ 6.11
+1.38%
$ 279.08 million $ 3.47 million
Dec 28, 2023 $ 6.03
-11.72%
$ 275.29 million $ 8.62 million
Dec 27, 2023 $ 6.83
-3.50%
$ 306.3 million $ 1.85 million
Dec 26, 2023 $ 7.1
-10.74%
$ 318.5 million $ 3.03 million
Dec 25, 2023 $ 7.96
+3.20%
$ 356.83 million $ 3.06 million
Dec 24, 2023 $ 7.71
-1.92%
$ 345.66 million $ 4.33 million
Dec 23, 2023 $ 7.86
+6.71%
$ 352.43 million $ 4.37 million
Dec 22, 2023 $ 7.42
-14.84%
$ 332.62 million $ 4.5 million
Dec 21, 2023 $ 8.71
+10.63%
$ 390.57 million $ 4.65 million
Dec 20, 2023 $ 7.89
+13.45%
$ 353.7 million $ 3.67 million
Dec 19, 2023 $ 6.95
+6.59%
$ 311.76 million $ 2.85 million
Dec 18, 2023 $ 6.52
-0.54%
$ 292.48 million $ 3.31 million
Dec 17, 2023 $ 6.56
-11.12%
$ 294.07 million $ 1.92 million
Dec 16, 2023 $ 7.38
-1.07%
$ 330.87 million $ 2.7 million
Dec 15, 2023 $ 7.5
+18.89%
$ 336.45 million $ 7.94 million
Dec 14, 2023 $ 6.4
+15.08%
$ 286.85 million $ 2.37 million
Dec 13, 2023 $ 5.53
-1.62%
$ 247.94 million $ 2.4 million
Dec 12, 2023 $ 5.64
-1.32%
$ 252.93 million $ 3.14 million
Dec 11, 2023 $ 5.74
-8.87%
$ 257.16 million $ 8.03 million
Dec 10, 2023 $ 6.32
+45.40%
$ 283.38 million $ 13.75 million
Dec 9, 2023 $ 4.32
+9.08%
$ 193.63 million $ 2.28 million
Dec 8, 2023 $ 3.9
+48.68%
$ 174.94 million $ 5.26 million
Dec 7, 2023 $ 2.62
-1.20%
$ 117.67 million $ 1.25 million
Dec 6, 2023 $ 2.66
-1.82%
$ 117.1 million $ 602,787
Dec 5, 2023 $ 2.71
-8.70%
$ 119.57 million $ 714,297
Dec 4, 2023 $ 2.96
-10.31%
$ 130.6 million $ 1.42 million
Dec 3, 2023 $ 3.3
-1.64%
$ 145.26 million $ 423,129
Dec 2, 2023 $ 3.35
+1.10%
$ 147.68 million $ 760,293
Dec 1, 2023 $ 3.3
-5.37%
$ 145.22 million $ 737,834
Nov 30, 2023 $ 3.49
+5.17%
$ 153.47 million $ 1.05 million
Nov 29, 2023 $ 3.32
-8.11%
$ 145.91 million $ 2.87 million