Orca Historical Data

ORCA Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.896
-5.60%
$ 67.19 million $ 5.79 million
Mar 25, 2026 $ 0.949
+0.99%
$ 71.17 million $ 5.76 million
Mar 24, 2026 $ 0.94
-0.32%
$ 70.47 million $ 7.88 million
Mar 23, 2026 $ 0.943
+4.45%
$ 70.75 million $ 8.64 million
Mar 22, 2026 $ 0.902
-1.06%
$ 67.76 million $ 7.34 million
Mar 21, 2026 $ 0.912
-2.98%
$ 68.38 million $ 5.62 million
Mar 20, 2026 $ 0.94
+1.62%
$ 70.53 million $ 7.47 million
Mar 19, 2026 $ 0.925
-1.59%
$ 69.38 million $ 17.7 million
Mar 18, 2026 $ 0.94
-4.90%
$ 70.83 million $ 10.4 million
Mar 17, 2026 $ 0.988
+0.32%
$ 74.14 million $ 9.49 million
Mar 16, 2026 $ 0.985
+2.66%
$ 73.9 million $ 9.84 million
Mar 15, 2026 $ 0.96
+2.25%
$ 71.98 million $ 7.8 million
Mar 14, 2026 $ 0.939
+0.14%
$ 70.37 million $ 8.83 million
Mar 13, 2026 $ 0.937
-0.10%
$ 70.28 million $ 9.53 million
Mar 12, 2026 $ 0.938
+0.43%
$ 70.37 million $ 8.35 million
Mar 11, 2026 $ 0.934
-1.12%
$ 70.1 million $ 8.69 million
Mar 10, 2026 $ 0.945
+2.58%
$ 70.84 million $ 10.21 million
Mar 9, 2026 $ 0.921
+4.57%
$ 69.06 million $ 13.24 million
Mar 8, 2026 $ 0.881
-1.73%
$ 66.06 million $ 8.53 million
Mar 7, 2026 $ 0.896
-4.41%
$ 67.23 million $ 8.21 million
Mar 6, 2026 $ 0.938
-10.55%
$ 70.33 million $ 21.02 million
Mar 5, 2026 $ 1.05
+17.40%
$ 78.63 million $ 55.77 million
Mar 4, 2026 $ 0.893
+3.36%
$ 66.98 million $ 9.64 million
Mar 3, 2026 $ 0.864
-0.27%
$ 64.8 million $ 9.19 million
Mar 2, 2026 $ 0.866
-0.14%
$ 64.97 million $ 8.75 million
Mar 1, 2026 $ 0.867
-4.10%
$ 65.06 million $ 7.63 million
Feb 28, 2026 $ 0.905
+1.55%
$ 67.84 million $ 10.66 million
Feb 27, 2026 $ 0.891
-1.42%
$ 66.8 million $ 10.4 million
Feb 26, 2026 $ 0.904
-4.97%
$ 67.77 million $ 6.08 million
Feb 25, 2026 $ 0.95
+3.67%
$ 71.23 million $ 16.48 million
Feb 24, 2026 $ 0.916
-5.27%
$ 68.71 million $ 13 million
Feb 23, 2026 $ 0.967
-4.66%
$ 72.54 million $ 10.97 million
Feb 22, 2026 $ 1.01
-5.17%
$ 76.08 million $ 12.06 million
Feb 21, 2026 $ 1.07
-7.86%
$ 80.23 million $ 14.22 million
Feb 20, 2026 $ 1.16
-9.05%
$ 87.15 million $ 21.05 million
Feb 19, 2026 $ 1.28
-4.53%
$ 96.02 million $ 59.32 million
Feb 18, 2026 $ 1.34
+7.85%
$ 100.32 million $ 79.89 million
Feb 17, 2026 $ 1.24
+55.03%
$ 92.71 million $ 149.14 million
Feb 16, 2026 $ 0.799
+2.33%
$ 59.94 million $ 4.39 million
Feb 15, 2026 $ 0.781
-5.32%
$ 58.58 million $ 3.67 million
Feb 14, 2026 $ 0.825
+4.31%
$ 61.87 million $ 3.79 million
Feb 13, 2026 $ 0.791
+5.66%
$ 59.31 million $ 3.94 million
Feb 12, 2026 $ 0.748
+1.19%
$ 56.13 million $ 4.58 million
Feb 11, 2026 $ 0.74
-2.47%
$ 55.47 million $ 3.93 million
Feb 10, 2026 $ 0.758
-1.99%
$ 56.88 million $ 3.95 million
Feb 9, 2026 $ 0.774
-0.71%
$ 58 million $ 3.38 million
Feb 8, 2026 $ 0.779
-3.49%
$ 58.46 million $ 3.68 million
Feb 7, 2026 $ 0.807
+0.64%
$ 60.56 million $ 4.18 million
Feb 6, 2026 $ 0.803
+10.33%
$ 60.21 million $ 7.02 million
Feb 5, 2026 $ 0.728
-15.27%
$ 54.57 million $ 12.07 million