Orca Historical Data

ORCA Page 12
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 5.62
+21.88%
$ 526.19 million $ 106.63 million
Dec 10, 2024 $ 4.62
-3.26%
$ 246.46 million $ 45.94 million
Dec 9, 2024 $ 4.77
-23.33%
$ 254.78 million $ 33.15 million
Dec 8, 2024 $ 6.22
-0.78%
$ 332.37 million $ 35.72 million
Dec 7, 2024 $ 6.27
-10.10%
$ 334.99 million $ 75.85 million
Dec 6, 2024 $ 6.98
+78.35%
$ 368.73 million $ 243.35 million
Dec 5, 2024 $ 3.91
+9.42%
$ 208.19 million $ 8.44 million
Dec 4, 2024 $ 3.57
+4.72%
$ 188.74 million $ 3.23 million
Dec 3, 2024 $ 3.41
+2.47%
$ 180.22 million $ 2.92 million
Dec 2, 2024 $ 3.33
-4.52%
$ 175.85 million $ 2.65 million
Dec 1, 2024 $ 3.48
-4.63%
$ 184.12 million $ 1.2 million
Nov 30, 2024 $ 3.65
+2.33%
$ 193.06 million $ 866,181
Nov 29, 2024 $ 3.57
+6.03%
$ 188.69 million $ 751,701
Nov 28, 2024 $ 3.37
-1.00%
$ 177.96 million $ 599,941
Nov 27, 2024 $ 3.4
+5.95%
$ 179.75 million $ 872,023
Nov 26, 2024 $ 3.21
-1.76%
$ 169.66 million $ 1.16 million
Nov 25, 2024 $ 3.27
-5.12%
$ 172.73 million $ 1.06 million
Nov 24, 2024 $ 3.45
-2.10%
$ 182.05 million $ 1 million
Nov 23, 2024 $ 3.52
-4.87%
$ 185.98 million $ 1.32 million
Nov 22, 2024 $ 3.7
+0.78%
$ 195.51 million $ 1.73 million
Nov 21, 2024 $ 3.67
+12.75%
$ 194.06 million $ 1.54 million
Nov 20, 2024 $ 3.26
+0.19%
$ 172.08 million $ 1.08 million
Nov 19, 2024 $ 3.25
-6.17%
$ 171.77 million $ 956,186
Nov 18, 2024 $ 3.46
+0.15%
$ 183.07 million $ 1.21 million
Nov 17, 2024 $ 3.46
+2.46%
$ 182.81 million $ 2.54 million
Nov 16, 2024 $ 3.38
-2.82%
$ 178.47 million $ 885,965
Nov 15, 2024 $ 3.48
+4.66%
$ 183.83 million $ 1.03 million
Nov 14, 2024 $ 3.32
+0.47%
$ 175.6 million $ 2.05 million
Nov 13, 2024 $ 3.31
-11.27%
$ 174.77 million $ 2.99 million
Nov 12, 2024 $ 3.72
+6.47%
$ 196.54 million $ 2.21 million
Nov 11, 2024 $ 3.49
-10.47%
$ 184.61 million $ 4.65 million
Nov 10, 2024 $ 3.9
-4.17%
$ 206.19 million $ 6.59 million
Nov 9, 2024 $ 4.07
+4.79%
$ 215.16 million $ 4.9 million
Nov 8, 2024 $ 3.89
+20.55%
$ 205.32 million $ 3.69 million
Nov 7, 2024 $ 3.22
+12.65%
$ 170.32 million $ 9.36 million
Nov 6, 2024 $ 2.86
+21.63%
$ 151.21 million $ 2.54 million
Nov 5, 2024 $ 2.35
+2.96%
$ 124.32 million $ 1.71 million
Nov 4, 2024 $ 2.29
-2.22%
$ 120.75 million $ 804,014
Nov 3, 2024 $ 2.34
-59.92%
$ 123.6 million $ 1.31 million
Nov 2, 2024 $ 5.84
+137.41%
$ 308.39 million $ 16.47 million
Nov 1, 2024 $ 2.46
+0.38%
$ 129.85 million $ 5.04 million
Oct 31, 2024 $ 2.45
-6.48%
$ 129.34 million $ 2 million
Oct 30, 2024 $ 2.62
-6.91%
$ 138.32 million $ 1.99 million
Oct 29, 2024 $ 2.81
-7.04%
$ 148.59 million $ 1.78 million
Oct 28, 2024 $ 3.03
+1.41%
$ 159.88 million $ 3.28 million
Oct 27, 2024 $ 2.99
+13.33%
$ 157.69 million $ 1.09 million
Oct 26, 2024 $ 2.63
+5.10%
$ 139.09 million $ 1.37 million
Oct 25, 2024 $ 2.5
-0.25%
$ 132.24 million $ 5.87 million
Oct 24, 2024 $ 2.51
+5.80%
$ 132.52 million $ 720,700
Oct 23, 2024 $ 2.37
+0.12%
$ 125.38 million $ 2.32 million