Orca Historical Data

ORCA Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 2.64
-17.69%
$ 158.13 million $ 87.57 million
May 29, 2025 $ 3.2
+13.71%
$ 192.15 million $ 96.24 million
May 28, 2025 $ 2.82
-5.80%
$ 168.95 million $ 48.94 million
May 27, 2025 $ 2.99
+8.78%
$ 179.36 million $ 48.07 million
May 26, 2025 $ 2.75
+0.66%
$ 164.88 million $ 12.48 million
May 25, 2025 $ 2.73
+2.29%
$ 163.79 million $ 15.87 million
May 24, 2025 $ 2.67
+1.92%
$ 160.12 million $ 16.14 million
May 23, 2025 $ 2.62
-7.51%
$ 157.15 million $ 29.52 million
May 22, 2025 $ 2.83
+8.49%
$ 169.83 million $ 26 million
May 21, 2025 $ 2.61
+0.49%
$ 156.55 million $ 19.66 million
May 20, 2025 $ 2.6
+2.88%
$ 155.78 million $ 17.43 million
May 19, 2025 $ 2.53
-3.58%
$ 151.42 million $ 14.53 million
May 18, 2025 $ 2.62
+5.13%
$ 157.04 million $ 12.06 million
May 17, 2025 $ 2.49
-5.00%
$ 149.39 million $ 12.12 million
May 16, 2025 $ 2.62
-1.40%
$ 157.24 million $ 12.68 million
May 15, 2025 $ 2.66
-6.12%
$ 159.48 million $ 16.8 million
May 14, 2025 $ 2.83
-5.73%
$ 169.9 million $ 29.08 million
May 13, 2025 $ 3.01
+1.95%
$ 180.22 million $ 26.54 million
May 12, 2025 $ 2.95
+0.35%
$ 176.77 million $ 32.77 million
May 11, 2025 $ 2.94
-2.71%
$ 176.14 million $ 22.56 million
May 10, 2025 $ 3.02
+3.32%
$ 181.06 million $ 26.55 million
May 9, 2025 $ 2.92
+5.78%
$ 175.27 million $ 34.19 million
May 8, 2025 $ 2.76
+8.82%
$ 165.7 million $ 28.43 million
May 7, 2025 $ 2.54
+2.62%
$ 152.24 million $ 23.62 million
May 6, 2025 $ 2.47
-2.18%
$ 148.36 million $ 20.46 million
May 5, 2025 $ 2.53
-2.38%
$ 151.67 million $ 20.49 million
May 4, 2025 $ 2.59
-4.87%
$ 155.36 million $ 23.61 million
May 3, 2025 $ 2.72
-2.62%
$ 163.32 million $ 63.2 million
May 2, 2025 $ 2.8
-4.38%
$ 167.71 million $ 26.01 million
May 1, 2025 $ 2.93
+5.97%
$ 175.42 million $ 20.83 million
Apr 30, 2025 $ 2.76
-4.10%
$ 165.56 million $ 32.09 million
Apr 29, 2025 $ 2.88
-1.33%
$ 153.39 million $ 15.93 million
Apr 28, 2025 $ 2.92
+1.36%
$ 155.45 million $ 78.69 million
Apr 27, 2025 $ 2.88
-5.93%
$ 153.38 million $ 115.94 million
Apr 26, 2025 $ 3.06
+8.20%
$ 163.06 million $ 291.96 million
Apr 25, 2025 $ 2.83
+0.27%
$ 150.72 million $ 146.95 million
Apr 24, 2025 $ 2.82
-0.89%
$ 150.33 million $ 129.44 million
Apr 23, 2025 $ 2.85
+2.13%
$ 151.67 million $ 49.07 million
Apr 22, 2025 $ 2.79
+1.09%
$ 148.43 million $ 42.43 million
Apr 21, 2025 $ 2.76
-0.40%
$ 146.84 million $ 45.98 million
Apr 20, 2025 $ 2.77
+3.96%
$ 147.51 million $ 95.29 million
Apr 19, 2025 $ 2.66
-1.96%
$ 141.88 million $ 30.09 million
Apr 18, 2025 $ 2.72
-6.12%
$ 144.75 million $ 66.2 million
Apr 17, 2025 $ 2.89
-1.12%
$ 154.2 million $ 94.16 million
Apr 16, 2025 $ 2.93
-13.90%
$ 155.98 million $ 168.04 million
Apr 15, 2025 $ 3.4
+6.95%
$ 181.3 million $ 178.03 million
Apr 14, 2025 $ 3.18
+15.29%
$ 169.54 million $ 326.32 million
Apr 13, 2025 $ 2.76
-13.67%
$ 147.05 million $ 108.87 million
Apr 12, 2025 $ 3.2
+1.26%
$ 170.71 million $ 486.74 million
Apr 11, 2025 $ 3.17
+65.80%
$ 168.9 million $ 567.22 million