Orca Historical Data

ORCA Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 0.881
+3.31%
$ 20.17 million $ 274,099
Oct 23, 2022 $ 0.853
-5.43%
$ 19.53 million $ 4.19 million
Oct 22, 2022 $ 0.902
+3.17%
$ 20.65 million $ 4.14 million
Oct 21, 2022 $ 0.874
-10.10%
$ 20.02 million $ 2.3 million
Oct 20, 2022 $ 0.973
+7.32%
$ 22.26 million $ 6.85 million
Oct 19, 2022 $ 0.906
+0.08%
$ 20.74 million $ 625,839
Oct 18, 2022 $ 0.906
+9.13%
$ 20.73 million $ 1.32 million
Oct 17, 2022 $ 0.83
+0.06%
$ 18.99 million $ 235,974
Oct 16, 2022 $ 0.829
-0.11%
$ 18.98 million $ 248,013
Oct 15, 2022 $ 0.83
+0.06%
$ 18.99 million $ 284,819
Oct 14, 2022 $ 0.829
+0.19%
$ 18.98 million $ 236,614
Oct 13, 2022 $ 0.827
+0.17%
$ 18.94 million $ 496,901
Oct 12, 2022 $ 0.826
-0.18%
$ 18.9 million $ 423,193
Oct 11, 2022 $ 0.827
-0.16%
$ 18.94 million $ 344,319
Oct 10, 2022 $ 0.829
-0.04%
$ 18.44 million $ 642,717
Oct 9, 2022 $ 0.829
-0.07%
$ 18.46 million $ 286,320
Oct 8, 2022 $ 0.83
+0.06%
$ 18.46 million $ 273,408
Oct 7, 2022 $ 0.829
-0.31%
$ 18.45 million $ 320,958
Oct 6, 2022 $ 0.832
+0.17%
$ 18.51 million $ 313,727
Oct 5, 2022 $ 0.831
+1.20%
$ 18.49 million $ 464,055
Oct 4, 2022 $ 0.821
-0.81%
$ 18.27 million $ 736,590
Oct 3, 2022 $ 0.828
-1.13%
$ 18.42 million $ 417,717
Oct 2, 2022 $ 0.838
-1.83%
$ 18.64 million $ 362,811
Oct 1, 2022 $ 0.853
+0.09%
$ 18.98 million $ 424,125
Sep 30, 2022 $ 0.852
+0.25%
$ 18.97 million $ 310,912
Sep 29, 2022 $ 0.85
-0.23%
$ 18.91 million $ 312,638
Sep 28, 2022 $ 0.851
-0.38%
$ 18.95 million $ 312,625
Sep 27, 2022 $ 0.855
+0.80%
$ 19.02 million $ 452,747
Sep 26, 2022 $ 0.848
-0.04%
$ 18.86 million $ 335,947
Sep 25, 2022 $ 0.848
-0.34%
$ 18.87 million $ 236,267
Sep 24, 2022 $ 0.851
+0.09%
$ 18.94 million $ 247,152
Sep 23, 2022 $ 0.851
+0.22%
$ 18.93 million $ 495,565
Sep 22, 2022 $ 0.849
-0.49%
$ 18.86 million $ 279,818
Sep 21, 2022 $ 0.853
+0.44%
$ -- $ 672,685
Sep 20, 2022 $ 0.849
-0.13%
$ 16.39 million $ 405,739
Sep 19, 2022 $ 0.85
+0.23%
$ 16.41 million $ 661,849
Sep 18, 2022 $ 0.848
-0.17%
$ 16.37 million $ 382,571
Sep 17, 2022 $ 0.849
+0.29%
$ 16.4 million $ 308,182
Sep 16, 2022 $ 0.847
-0.61%
$ 16.35 million $ 351,412
Sep 15, 2022 $ 0.852
+0.60%
$ 16.45 million $ 521,789
Sep 14, 2022 $ 0.847
-0.60%
$ 16.36 million $ 223,911
Sep 13, 2022 $ 0.852
-4.96%
$ 16.46 million $ 650,749
Sep 12, 2022 $ 0.897
+1.55%
$ 17.33 million $ 449,106
Sep 11, 2022 $ 0.884
-1.91%
$ 17.06 million $ 515,314
Sep 10, 2022 $ 0.901
+5.59%
$ 17.39 million $ 1.06 million
Sep 9, 2022 $ 0.853
+2.95%
$ 16.47 million $ 497,720
Sep 8, 2022 $ 0.829
+0.42%
$ 16 million $ 413,741
Sep 7, 2022 $ 0.825
+1.06%
$ 15.93 million $ 577,986
Sep 6, 2022 $ 0.816
-0.63%
$ 15.77 million $ 795,018
Sep 5, 2022 $ 0.821
-2.92%
$ 15.86 million $ 392,157