Orca Historical Data

ORCA Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 2.45
-0.20%
$ 147.16 million $ 9.79 million
Jul 18, 2025 $ 2.46
-3.61%
$ 147.46 million $ 27.06 million
Jul 17, 2025 $ 2.55
+0.35%
$ 152.98 million $ 50.09 million
Jul 16, 2025 $ 2.54
-2.20%
$ 152.41 million $ 50.82 million
Jul 15, 2025 $ 2.6
+5.84%
$ 155.84 million $ 166.9 million
Jul 14, 2025 $ 2.46
+7.19%
$ 147.24 million $ 270.75 million
Jul 13, 2025 $ 2.29
+6.23%
$ 137.37 million $ 91.82 million
Jul 12, 2025 $ 2.16
-1.87%
$ 129.32 million $ 13.48 million
Jul 11, 2025 $ 2.2
-0.22%
$ 131.78 million $ 22.59 million
Jul 10, 2025 $ 2.1
+2.32%
$ 126.52 million $ 16.37 million
Jul 9, 2025 $ 2.05
+5.10%
$ 123.2 million $ 14.15 million
Jul 8, 2025 $ 1.95
+1.13%
$ 117.21 million $ 9.11 million
Jul 7, 2025 $ 1.93
-1.75%
$ 115.9 million $ 8.53 million
Jul 6, 2025 $ 1.97
+1.25%
$ 117.96 million $ 8.36 million
Jul 5, 2025 $ 1.94
+2.27%
$ 116.51 million $ 7.44 million
Jul 4, 2025 $ 1.9
-5.71%
$ 113.93 million $ 19.39 million
Jul 3, 2025 $ 2.02
-0.20%
$ 120.83 million $ 12.94 million
Jul 2, 2025 $ 2.02
+9.64%
$ 121.06 million $ 14.93 million
Jul 1, 2025 $ 1.84
-6.23%
$ 110.41 million $ 10.95 million
Jun 30, 2025 $ 1.96
-3.14%
$ 117.75 million $ 13.01 million
Jun 29, 2025 $ 2.03
+4.12%
$ 121.56 million $ 8.83 million
Jun 28, 2025 $ 1.95
+4.91%
$ 116.76 million $ 12.64 million
Jun 27, 2025 $ 1.86
+0.06%
$ 111.29 million $ 7.82 million
Jun 26, 2025 $ 1.85
-2.53%
$ 111.22 million $ 10.24 million
Jun 25, 2025 $ 1.9
-4.59%
$ 114.1 million $ 11.37 million
Jun 24, 2025 $ 1.99
-0.20%
$ 119.59 million $ 19.09 million
Jun 23, 2025 $ 2
+10.98%
$ 119.83 million $ 16.14 million
Jun 22, 2025 $ 1.8
-5.44%
$ 107.97 million $ 16.8 million
Jun 21, 2025 $ 1.9
-3.98%
$ 114.18 million $ 10.59 million
Jun 20, 2025 $ 1.98
-5.26%
$ 118.91 million $ 12.66 million
Jun 19, 2025 $ 2.09
-0.38%
$ 125.52 million $ 10.58 million
Jun 18, 2025 $ 2.1
+0.52%
$ 125.99 million $ 11.1 million
Jun 17, 2025 $ 2.09
-4.89%
$ 125.34 million $ 20.96 million
Jun 16, 2025 $ 2.2
-1.71%
$ 131.78 million $ 11.97 million
Jun 15, 2025 $ 2.24
+1.20%
$ 134.08 million $ 11.93 million
Jun 14, 2025 $ 2.21
-2.55%
$ 132.49 million $ 9.63 million
Jun 13, 2025 $ 2.27
+1.51%
$ 135.96 million $ 24.82 million
Jun 12, 2025 $ 2.23
-7.73%
$ 133.94 million $ 16.13 million
Jun 11, 2025 $ 2.42
-6.00%
$ 145.18 million $ 12.92 million
Jun 10, 2025 $ 2.58
+3.90%
$ 154.43 million $ 14.28 million
Jun 9, 2025 $ 2.48
+4.97%
$ 148.63 million $ 18.18 million
Jun 8, 2025 $ 2.36
-0.29%
$ 141.59 million $ 8.7 million
Jun 7, 2025 $ 2.37
+0.35%
$ 142 million $ 12.61 million
Jun 6, 2025 $ 2.36
+2.58%
$ 141.51 million $ 17.96 million
Jun 5, 2025 $ 2.3
-9.96%
$ 137.95 million $ 20.67 million
Jun 4, 2025 $ 2.56
-3.86%
$ 153.22 million $ 16.88 million
Jun 3, 2025 $ 2.66
+1.87%
$ 159.36 million $ 30.33 million
Jun 2, 2025 $ 2.61
-3.11%
$ 156.44 million $ 23.03 million
Jun 1, 2025 $ 2.69
+0.50%
$ 161.46 million $ 45.43 million
May 31, 2025 $ 2.68
+1.60%
$ 160.66 million $ 52.13 million