Orca Historical Data

ORCA Page 14
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 1.95
+3.93%
$ 101.72 million $ 1 million
Sep 1, 2024 $ 1.88
-4.94%
$ 97.88 million $ 967,465
Aug 31, 2024 $ 1.98
-1.37%
$ 102.96 million $ 600,891
Aug 30, 2024 $ 2.01
-2.10%
$ 104.39 million $ 912,894
Aug 29, 2024 $ 2.05
+0.08%
$ 106.62 million $ 923,535
Aug 28, 2024 $ 2.05
-1.30%
$ 106.54 million $ 1.28 million
Aug 27, 2024 $ 2.07
+2.38%
$ 107.91 million $ 2.14 million
Aug 26, 2024 $ 2.02
-7.05%
$ 105.4 million $ 1.87 million
Aug 25, 2024 $ 2.18
-4.78%
$ 113.39 million $ 1.02 million
Aug 24, 2024 $ 2.29
+2.14%
$ 119.08 million $ 1.66 million
Aug 23, 2024 $ 2.24
+3.43%
$ 116.58 million $ 2.25 million
Aug 22, 2024 $ 2.17
-0.11%
$ 112.72 million $ 745,636
Aug 21, 2024 $ 2.17
+1.43%
$ 112.84 million $ 912,676
Aug 20, 2024 $ 2.14
-0.60%
$ 111.25 million $ 1.51 million
Aug 19, 2024 $ 2.15
-1.53%
$ 111.93 million $ 1 million
Aug 18, 2024 $ 2.18
+3.44%
$ 113.67 million $ 1.24 million
Aug 17, 2024 $ 2.11
+1.07%
$ 109.89 million $ 1.04 million
Aug 16, 2024 $ 2.09
-1.78%
$ 108.73 million $ 1.47 million
Aug 15, 2024 $ 2.13
-4.57%
$ 110.7 million $ 1.6 million
Aug 14, 2024 $ 2.23
-1.14%
$ 115.95 million $ 1.21 million
Aug 13, 2024 $ 2.25
-1.22%
$ 117.28 million $ 1.45 million
Aug 12, 2024 $ 2.28
+3.58%
$ 118.65 million $ 1.42 million
Aug 11, 2024 $ 2.2
-5.31%
$ 114.55 million $ 1.73 million
Aug 10, 2024 $ 2.32
-1.61%
$ 119.85 million $ 2.2 million
Aug 9, 2024 $ 2.36
-5.61%
$ 121.82 million $ 2.81 million
Aug 8, 2024 $ 2.5
+9.07%
$ 129.06 million $ 3.15 million
Aug 7, 2024 $ 2.29
-6.08%
$ 118.32 million $ 5.01 million
Aug 6, 2024 $ 2.44
+31.22%
$ 125.86 million $ 8.8 million
Aug 5, 2024 $ 1.86
-4.59%
$ 96.05 million $ 4.17 million
Aug 4, 2024 $ 1.95
-4.65%
$ 100.58 million $ 5.32 million
Aug 3, 2024 $ 2.05
-2.51%
$ 105.48 million $ 5.26 million
Aug 2, 2024 $ 2.1
-16.39%
$ 108.26 million $ 2.89 million
Aug 1, 2024 $ 2.51
-3.16%
$ 129.47 million $ 1.53 million
Jul 31, 2024 $ 2.6
-5.87%
$ 133.87 million $ 1.77 million
Jul 30, 2024 $ 2.76
-4.33%
$ 142.26 million $ 1.38 million
Jul 29, 2024 $ 2.88
-4.05%
$ 148.7 million $ 2.73 million
Jul 28, 2024 $ 3.01
+0.84%
$ 154.97 million $ 1.93 million
Jul 27, 2024 $ 2.98
+8.19%
$ 153.68 million $ 4.63 million
Jul 26, 2024 $ 2.75
+8.97%
$ 141.93 million $ 2.28 million
Jul 25, 2024 $ 2.53
-4.19%
$ 130.25 million $ 2.53 million
Jul 24, 2024 $ 2.64
+0.52%
$ 135.94 million $ 3.54 million
Jul 23, 2024 $ 2.62
+2.16%
$ 135.34 million $ 7.98 million
Jul 22, 2024 $ 2.57
+5.51%
$ 132.66 million $ 7.52 million
Jul 21, 2024 $ 2.44
-5.11%
$ 125.74 million $ 7.15 million
Jul 20, 2024 $ 2.57
+55.47%
$ 132.49 million $ 12.21 million
Jul 19, 2024 $ 1.65
+9.01%
$ 85.22 million $ 770,850
Jul 18, 2024 $ 1.52
-2.66%
$ 78.18 million $ 555,589
Jul 17, 2024 $ 1.56
-1.70%
$ 80.31 million $ 769,611
Jul 16, 2024 $ 1.58
-1.10%
$ 81.7 million $ 1.06 million
Jul 15, 2024 $ 1.6
+6.49%
$ 82.61 million $ 846,219