Orca Historical Data

ORCA
Download
Date Close Price change Market cap Trading volume
Today $ 0.973
+0.00%
$ 72.86 million $ 11.09 million
Yesterday $ 0.97
-3.71%
$ 72.72 million $ 11.07 million
Jun 9, 2026 $ 1.01
-3.26%
$ 75.52 million $ 15.68 million
Jun 8, 2026 $ 1.04
+0.01%
$ 78.07 million $ 12.81 million
Jun 7, 2026 $ 1.04
+2.94%
$ 78.05 million $ 11.29 million
Jun 6, 2026 $ 1.01
-1.29%
$ 75.8 million $ 12.99 million
Jun 5, 2026 $ 1.02
-7.82%
$ 76.79 million $ 17.68 million
Jun 4, 2026 $ 1.11
-2.07%
$ 83.31 million $ 16.02 million
Jun 3, 2026 $ 1.13
-2.59%
$ 85.06 million $ 11.37 million
Jun 2, 2026 $ 1.16
-7.16%
$ 87.32 million $ 11.59 million
Jun 1, 2026 $ 1.25
+1.73%
$ 94.05 million $ 12.69 million
May 31, 2026 $ 1.23
-2.27%
$ 92.44 million $ 8.61 million
May 30, 2026 $ 1.26
-0.74%
$ 94.65 million $ 21.62 million
May 29, 2026 $ 1.27
-0.71%
$ 95.36 million $ 11.28 million
May 28, 2026 $ 1.28
-0.13%
$ 96.04 million $ 10.4 million
May 27, 2026 $ 1.28
-4.67%
$ 96.21 million $ 13.95 million
May 26, 2026 $ 1.34
-5.80%
$ 100.68 million $ 15.38 million
May 25, 2026 $ 1.43
-0.34%
$ 106.95 million $ 16.54 million
May 24, 2026 $ 1.43
-1.11%
$ 107.5 million $ 11.73 million
May 23, 2026 $ 1.45
+4.06%
$ 108.58 million $ 17.14 million
May 22, 2026 $ 1.39
-4.75%
$ 104.28 million $ 20.48 million
May 21, 2026 $ 1.46
+1.61%
$ 109.57 million $ 13.5 million
May 20, 2026 $ 1.44
+4.38%
$ 107.83 million $ 20.15 million
May 19, 2026 $ 1.38
-4.17%
$ 103.32 million $ 13.24 million
May 18, 2026 $ 1.44
-2.58%
$ 107.97 million $ 15.86 million
May 17, 2026 $ 1.48
-1.08%
$ 110.48 million $ 27.21 million
May 16, 2026 $ 1.49
+1.91%
$ 113.18 million $ 61.69 million
May 15, 2026 $ 1.46
+0.88%
$ 109.78 million $ 18.24 million
May 14, 2026 $ 1.45
-1.94%
$ 108.82 million $ 13.78 million
May 13, 2026 $ 1.48
-5.78%
$ 110.97 million $ 15.34 million
May 12, 2026 $ 1.57
-5.80%
$ 117.79 million $ 16.15 million
May 11, 2026 $ 1.67
+0.71%
$ 125.05 million $ 26.47 million
May 10, 2026 $ 1.66
-5.02%
$ 124.14 million $ 21.41 million
May 9, 2026 $ 1.74
+7.39%
$ 130.71 million $ 51.73 million
May 8, 2026 $ 1.62
+4.34%
$ 121.68 million $ 27.46 million
May 7, 2026 $ 1.56
+3.17%
$ 116.75 million $ 52.8 million
May 6, 2026 $ 1.51
-9.96%
$ 113.17 million $ 25.89 million
May 5, 2026 $ 1.68
-7.11%
$ 125.69 million $ 33.22 million
May 4, 2026 $ 1.8
-10.31%
$ 135.31 million $ 49.44 million
May 3, 2026 $ 2.01
-3.65%
$ 150.9 million $ 52.83 million
May 2, 2026 $ 2.09
+4.85%
$ 156.65 million $ 117.21 million
May 1, 2026 $ 1.99
-6.63%
$ 149.43 million $ 140.15 million
Apr 30, 2026 $ 2.14
+30.95%
$ 158.49 million $ 94.81 million
Apr 29, 2026 $ 1.63
+0.07%
$ 123.32 million $ 78.18 million
Apr 28, 2026 $ 1.63
+6.13%
$ 122.69 million $ 137.01 million
Apr 27, 2026 $ 1.53
+14.44%
$ 114.44 million $ 241.4 million
Apr 26, 2026 $ 1.34
+20.46%
$ 100.65 million $ 266.5 million
Apr 25, 2026 $ 1.11
+18.45%
$ 88.41 million $ 101.56 million
Apr 24, 2026 $ 0.94
+1.22%
$ 70.49 million $ 8.73 million
Apr 23, 2026 $ 0.928
-0.72%
$ 69.62 million $ 7.05 million
Download