Orca Historical Data

ORCA Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.859
-2.25%
$ 64.43 million $ 7.51 million
Feb 3, 2026 $ 0.879
-2.83%
$ 65.89 million $ 5.17 million
Feb 2, 2026 $ 0.904
+4.46%
$ 67.8 million $ 6.3 million
Feb 1, 2026 $ 0.865
-2.81%
$ 64.91 million $ 5.43 million
Jan 31, 2026 $ 0.891
-10.56%
$ 66.79 million $ 8.33 million
Jan 30, 2026 $ 0.996
-2.36%
$ 74.68 million $ 6.25 million
Jan 29, 2026 $ 1.02
-5.49%
$ 76.52 million $ 5.56 million
Jan 28, 2026 $ 1.08
+0.84%
$ 80.93 million $ 6.01 million
Jan 27, 2026 $ 1.07
-0.81%
$ 80.25 million $ 3.36 million
Jan 26, 2026 $ 1.08
+3.97%
$ 80.9 million $ 8.85 million
Jan 25, 2026 $ 1.04
-2.92%
$ 77.81 million $ 15.73 million
Jan 24, 2026 $ 1.07
+1.02%
$ 80.15 million $ 3.63 million
Jan 23, 2026 $ 1.06
-0.27%
$ 79.35 million $ 4.3 million
Jan 22, 2026 $ 1.06
-1.26%
$ 79.56 million $ 3.47 million
Jan 21, 2026 $ 1.07
+2.85%
$ 80.58 million $ 5.85 million
Jan 20, 2026 $ 1.05
-4.78%
$ 78.38 million $ 5.27 million
Jan 19, 2026 $ 1.1
-2.75%
$ 82.32 million $ 6.95 million
Jan 18, 2026 $ 1.13
-2.90%
$ 84.67 million $ 6.49 million
Jan 17, 2026 $ 1.16
-1.10%
$ 87.18 million $ 3.77 million
Jan 16, 2026 $ 1.18
+2.06%
$ 88.05 million $ 5.11 million
Jan 15, 2026 $ 1.15
-4.94%
$ 86.37 million $ 5.72 million
Jan 14, 2026 $ 1.21
-1.33%
$ 90.88 million $ 4.35 million
Jan 13, 2026 $ 1.23
+6.22%
$ 91.81 million $ 5.39 million
Jan 12, 2026 $ 1.16
-1.29%
$ 86.69 million $ 4.79 million
Jan 11, 2026 $ 1.17
-0.06%
$ 87.81 million $ 2.33 million
Jan 10, 2026 $ 1.17
-1.05%
$ 87.88 million $ 3.05 million
Jan 9, 2026 $ 1.18
-0.83%
$ 88.8 million $ 6.52 million
Jan 8, 2026 $ 1.19
+0.14%
$ 89.63 million $ 5.33 million
Jan 7, 2026 $ 1.19
-2.44%
$ 89.42 million $ 6.28 million
Jan 6, 2026 $ 1.22
-0.68%
$ 91.67 million $ 12.55 million
Jan 5, 2026 $ 1.23
+6.27%
$ 92.29 million $ 33.19 million
Jan 4, 2026 $ 1.16
+3.07%
$ 86.85 million $ 6.53 million
Jan 3, 2026 $ 1.12
-0.29%
$ 84.26 million $ 5.71 million
Jan 2, 2026 $ 1.13
+2.15%
$ 84.51 million $ 9.31 million
Jan 1, 2026 $ 1.1
+2.85%
$ 82.73 million $ 5.18 million
Dec 31, 2025 $ 1.08
-2.06%
$ 80.44 million $ 5.99 million
Dec 30, 2025 $ 1.1
-0.69%
$ 82.54 million $ 5.06 million
Dec 29, 2025 $ 1.11
-1.88%
$ 82.84 million $ 6.76 million
Dec 28, 2025 $ 1.13
-0.81%
$ 84.77 million $ 5.51 million
Dec 27, 2025 $ 1.13
+1.65%
$ 85.45 million $ 4.5 million
Dec 26, 2025 $ 1.11
+0.02%
$ 83.3 million $ 5.67 million
Dec 25, 2025 $ 1.13
+0.51%
$ 83.03 million $ 4.83 million
Dec 24, 2025 $ 1.13
-0.68%
$ 83.94 million $ 5.99 million
Dec 23, 2025 $ 1.13
-1.22%
$ 85.14 million $ 16.89 million
Dec 22, 2025 $ 1.14
+5.12%
$ 85.81 million $ 38.72 million
Dec 21, 2025 $ 1.09
+0.21%
$ 81.4 million $ 8.51 million
Dec 20, 2025 $ 1.08
-1.04%
$ 81.22 million $ 4.89 million
Dec 19, 2025 $ 1.1
+4.59%
$ 82 million $ 5.75 million
Dec 18, 2025 $ 1.06
-4.48%
$ 78.61 million $ 10.49 million
Dec 17, 2025 $ 1.1
+0.77%
$ 83.14 million $ 16.2 million