Orca Historical Data

ORCA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 1.49
-2.28%
$ 89.48 million $ 6.57 million
Oct 26, 2025 $ 1.53
+2.98%
$ 91.55 million $ 5.28 million
Oct 25, 2025 $ 1.48
+0.17%
$ 88.89 million $ 6.12 million
Oct 24, 2025 $ 1.46
+1.39%
$ 88.75 million $ 6.29 million
Oct 23, 2025 $ 1.44
+3.98%
$ 86.21 million $ 7.29 million
Oct 22, 2025 $ 1.35
-4.59%
$ 82.89 million $ 10.09 million
Oct 21, 2025 $ 1.44
-3.04%
$ 85.14 million $ 9.51 million
Oct 20, 2025 $ 1.49
+1.39%
$ 88.88 million $ 8.95 million
Oct 19, 2025 $ 1.48
+1.76%
$ 87.89 million $ 14.13 million
Oct 18, 2025 $ 1.46
+3.56%
$ 87.17 million $ 14.9 million
Oct 17, 2025 $ 1.43
-8.25%
$ 84.29 million $ 32.55 million
Oct 16, 2025 $ 1.54
-4.44%
$ 93.37 million $ 12.86 million
Oct 15, 2025 $ 1.61
-5.98%
$ 96.68 million $ 6.34 million
Oct 14, 2025 $ 1.71
-5.42%
$ 102.77 million $ 14.71 million
Oct 13, 2025 $ 1.81
+12.84%
$ 108.62 million $ 25.36 million
Oct 12, 2025 $ 1.61
+5.07%
$ 96.51 million $ 23.28 million
Oct 11, 2025 $ 1.53
-1.05%
$ 91.84 million $ 24.91 million
Oct 10, 2025 $ 1.55
-23.89%
$ 92.9 million $ 24.62 million
Oct 9, 2025 $ 2.04
+0.63%
$ 122.08 million $ 7.97 million
Oct 8, 2025 $ 2.02
+2.88%
$ 121.3 million $ 7.5 million
Oct 7, 2025 $ 1.97
-3.47%
$ 117.89 million $ 10.1 million
Oct 6, 2025 $ 2.04
+3.21%
$ 122.15 million $ 5.3 million
Oct 5, 2025 $ 1.97
-1.07%
$ 118.36 million $ 6.49 million
Oct 4, 2025 $ 2
-3.16%
$ 119.61 million $ 4.46 million
Oct 3, 2025 $ 2.07
+0.59%
$ 123.53 million $ 9.36 million
Oct 2, 2025 $ 2.06
+2.39%
$ 123.48 million $ 7.45 million
Oct 1, 2025 $ 2
+3.77%
$ 120.49 million $ 7.67 million
Sep 30, 2025 $ 1.9
-0.88%
$ 115.69 million $ 6.34 million
Sep 29, 2025 $ 1.92
-1.72%
$ 115.17 million $ 12.11 million
Sep 28, 2025 $ 1.96
+2.58%
$ 117.19 million $ 6.54 million
Sep 27, 2025 $ 1.91
-1.10%
$ 114.33 million $ 5.81 million
Sep 26, 2025 $ 1.92
+2.33%
$ 115.6 million $ 12.34 million
Sep 25, 2025 $ 1.88
-8.07%
$ 112.07 million $ 13.61 million
Sep 24, 2025 $ 2.04
-1.47%
$ 122.83 million $ 12.58 million
Sep 23, 2025 $ 2.07
+3.29%
$ 124.39 million $ 13.29 million
Sep 22, 2025 $ 1.99
-8.83%
$ 120.44 million $ 17.69 million
Sep 21, 2025 $ 2.21
-1.65%
$ 131.18 million $ 8.7 million
Sep 20, 2025 $ 2.25
+0.86%
$ 134.47 million $ 8.62 million
Sep 19, 2025 $ 2.24
-5.07%
$ 133.81 million $ 10.59 million
Sep 18, 2025 $ 2.36
+3.00%
$ 141.61 million $ 19.73 million
Sep 17, 2025 $ 2.29
+2.70%
$ 137.24 million $ 14.97 million
Sep 16, 2025 $ 2.24
-1.35%
$ 133.91 million $ 12.59 million
Sep 15, 2025 $ 2.27
-4.51%
$ 135.99 million $ 16.97 million
Sep 14, 2025 $ 2.4
-3.39%
$ 142.4 million $ 23.91 million
Sep 13, 2025 $ 2.49
+1.22%
$ 149.11 million $ 16.38 million
Sep 12, 2025 $ 2.46
+4.74%
$ 147.26 million $ 18.58 million
Sep 11, 2025 $ 2.35
-0.28%
$ 140.61 million $ 11.1 million
Sep 10, 2025 $ 2.35
+4.45%
$ 141.02 million $ 9.55 million
Sep 9, 2025 $ 2.25
-1.00%
$ 135.05 million $ 9.18 million
Sep 8, 2025 $ 2.27
+2.91%
$ 136.41 million $ 8.75 million