Orca Historical Data

ORCA Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 3.61
+28.99%
$ 158.89 million $ 2.62 million
Nov 27, 2023 $ 2.82
+14.88%
$ 124.24 million $ 671,057
Nov 26, 2023 $ 2.44
-1.98%
$ 107.26 million $ 209,357
Nov 25, 2023 $ 2.49
-0.45%
$ 109.43 million $ 417,849
Nov 24, 2023 $ 2.5
+4.48%
$ 109.92 million $ 190,555
Nov 23, 2023 $ 2.39
-3.58%
$ 103.1 million $ 316,882
Nov 22, 2023 $ 2.49
+15.97%
$ 107.32 million $ 378,005
Nov 21, 2023 $ 2.15
-5.99%
$ 92.54 million $ 345,297
Nov 20, 2023 $ 2.28
-5.19%
$ 98.44 million $ 301,137
Nov 19, 2023 $ 2.42
+12.68%
$ 104.39 million $ 339,997
Nov 18, 2023 $ 2.15
-2.21%
$ 92.64 million $ 193,411
Nov 17, 2023 $ 2.2
-0.39%
$ 94.74 million $ 602,999
Nov 16, 2023 $ 2.21
-10.66%
$ 95.11 million $ 464,581
Nov 15, 2023 $ 2.47
+11.79%
$ 106.46 million $ 716,790
Nov 14, 2023 $ 2.21
+17.64%
$ 95.23 million $ 830,931
Nov 13, 2023 $ 1.88
-0.81%
$ 81.07 million $ 588,043
Nov 12, 2023 $ 1.89
-5.72%
$ 81.65 million $ 271,117
Nov 11, 2023 $ 2
-3.05%
$ 86.02 million $ 644,283
Nov 10, 2023 $ 2.06
+19.91%
$ 88.72 million $ 642,720
Nov 9, 2023 $ 1.71
-1.55%
$ 73.9 million $ 659,213
Nov 8, 2023 $ 1.74
-0.88%
$ 74.55 million $ 1.23 million
Nov 7, 2023 $ 1.76
+16.52%
$ 75.21 million $ 764,422
Nov 6, 2023 $ 1.51
+11.47%
$ 64.54 million $ 327,003
Nov 5, 2023 $ 1.36
-7.61%
$ 58.18 million $ 235,935
Nov 4, 2023 $ 1.47
+8.38%
$ 62.97 million $ 236,832
Nov 3, 2023 $ 1.36
+2.78%
$ 58.1 million $ 164,030
Nov 2, 2023 $ 1.32
+0.29%
$ 56.52 million $ 413,327
Nov 1, 2023 $ 1.31
+4.55%
$ 56.1 million $ 1.05 million
Oct 31, 2023 $ 1.25
+4.49%
$ 53.66 million $ 240,205
Oct 30, 2023 $ 1.2
+8.94%
$ 51.35 million $ 183,659
Oct 29, 2023 $ 1.1
+2.23%
$ 47.16 million $ 53,705
Oct 28, 2023 $ 1.08
-0.10%
$ 46.11 million $ 39,046
Oct 27, 2023 $ 1.08
+1.91%
$ 46.16 million $ 70,739
Oct 26, 2023 $ 1.06
-2.89%
$ 45.28 million $ 92,887
Oct 25, 2023 $ 1.09
+5.32%
$ 46.63 million $ 111,517
Oct 24, 2023 $ 1.03
+0.35%
$ 44.28 million $ 250,149
Oct 23, 2023 $ 1.02
+10.52%
$ 43.58 million $ 198,177
Oct 22, 2023 $ 0.921
+0.84%
$ 39.43 million $ 64,587
Oct 21, 2023 $ 0.913
+3.95%
$ 39.1 million $ 95,184
Oct 20, 2023 $ 0.879
+3.12%
$ 37.63 million $ 174,779
Oct 19, 2023 $ 0.852
+3.73%
$ 36.47 million $ 61,744
Oct 18, 2023 $ 0.821
+0.23%
$ 35.16 million $ 43,956
Oct 17, 2023 $ 0.819
+0.07%
$ 35.08 million $ 113,946
Oct 16, 2023 $ 0.819
+4.39%
$ 35.06 million $ 42,668
Oct 15, 2023 $ 0.784
+0.82%
$ 33.58 million $ 38,051
Oct 14, 2023 $ 0.778
-0.43%
$ 33.31 million $ 44,101
Oct 13, 2023 $ 0.781
+0.65%
$ 33.45 million $ 70,874
Oct 12, 2023 $ 0.776
-1.43%
$ 33.24 million $ 81,327
Oct 11, 2023 $ 0.787
-3.56%
$ 33.72 million $ 57,893
Oct 10, 2023 $ 0.816
+0.56%
$ 34.96 million $ 55,794