Orca Historical Data

ORCA Page 15
Download
Date Close Price change Market cap Trading volume
Jul 14, 2024 $ 1.5
+3.49%
$ 77.58 million $ 662,171
Jul 13, 2024 $ 1.45
+2.44%
$ 74.2 million $ 735,042
Jul 12, 2024 $ 1.42
+1.30%
$ 72.43 million $ 991,069
Jul 11, 2024 $ 1.4
-3.59%
$ 71.5 million $ 819,221
Jul 10, 2024 $ 1.45
-6.30%
$ 74.16 million $ 1.28 million
Jul 9, 2024 $ 1.55
+1.96%
$ 79.15 million $ 2.29 million
Jul 8, 2024 $ 1.52
-1.07%
$ 77.63 million $ 1.24 million
Jul 7, 2024 $ 1.54
-7.17%
$ 78.47 million $ 643,335
Jul 6, 2024 $ 1.66
+1.94%
$ 84.52 million $ 817,206
Jul 5, 2024 $ 1.62
+4.46%
$ 82.92 million $ 936,160
Jul 4, 2024 $ 1.55
-9.64%
$ 79.29 million $ 1.05 million
Jul 3, 2024 $ 1.72
-8.01%
$ 87.75 million $ 1.12 million
Jul 2, 2024 $ 1.87
+0.10%
$ 95.39 million $ 633,653
Jul 1, 2024 $ 1.87
-1.07%
$ 95.3 million $ 712,261
Jun 30, 2024 $ 1.89
+0.69%
$ 96.33 million $ 590,995
Jun 29, 2024 $ 1.87
+0.79%
$ 95.67 million $ 556,154
Jun 28, 2024 $ 1.86
-1.93%
$ 94.93 million $ 781,084
Jun 27, 2024 $ 1.9
+3.32%
$ 96.79 million $ 827,997
Jun 26, 2024 $ 1.84
+0.21%
$ 93.68 million $ 774,949
Jun 25, 2024 $ 1.83
+1.48%
$ 93.49 million $ 688,689
Jun 24, 2024 $ 1.8
-0.21%
$ 92.12 million $ 895,500
Jun 23, 2024 $ 1.81
-2.98%
$ 92.36 million $ 546,412
Jun 22, 2024 $ 1.87
+3.28%
$ 95.19 million $ 511,025
Jun 21, 2024 $ 1.81
+1.04%
$ 92.17 million $ 705,130
Jun 20, 2024 $ 1.79
+0.26%
$ 91.23 million $ 796,186
Jun 19, 2024 $ 1.78
+0.86%
$ 91.03 million $ 1.38 million
Jun 18, 2024 $ 1.77
-3.67%
$ 90.21 million $ 1.48 million
Jun 17, 2024 $ 1.83
-5.22%
$ 93.65 million $ 1.12 million
Jun 16, 2024 $ 1.94
-0.47%
$ 98.81 million $ 874,659
Jun 15, 2024 $ 1.95
-0.13%
$ 98.09 million $ 755,876
Jun 14, 2024 $ 1.95
-0.33%
$ 98.22 million $ 1.03 million
Jun 13, 2024 $ 1.95
-5.06%
$ 98.54 million $ 1.24 million
Jun 12, 2024 $ 2.06
+2.12%
$ 103.8 million $ 1.18 million
Jun 11, 2024 $ 2.02
-6.48%
$ 101.63 million $ 1.47 million
Jun 10, 2024 $ 2.16
-3.35%
$ 108.68 million $ 1.08 million
Jun 9, 2024 $ 2.23
+0.80%
$ 112.45 million $ 851,419
Jun 8, 2024 $ 2.21
-3.20%
$ 111.55 million $ 1.45 million
Jun 7, 2024 $ 2.29
-5.62%
$ 115.24 million $ 2.18 million
Jun 6, 2024 $ 2.42
-3.77%
$ 122.11 million $ 1.18 million
Jun 5, 2024 $ 2.52
+0.01%
$ 126.9 million $ 1.1 million
Jun 4, 2024 $ 2.52
+1.09%
$ 126.88 million $ 1.14 million
Jun 3, 2024 $ 2.49
+0.49%
$ 125.52 million $ 894,687
Jun 2, 2024 $ 2.48
-1.93%
$ 124.9 million $ 793,697
Jun 1, 2024 $ 2.53
-1.24%
$ 127.36 million $ 815,113
May 31, 2024 $ 2.56
-0.36%
$ 128.96 million $ 1.2 million
May 30, 2024 $ 2.57
-2.27%
$ 129.44 million $ 2.61 million
May 29, 2024 $ 2.63
+6.75%
$ 132.46 million $ 2.75 million
May 28, 2024 $ 2.46
-0.77%
$ 124.07 million $ 1.79 million
May 27, 2024 $ 2.48
+3.57%
$ 125.04 million $ 1.21 million
May 26, 2024 $ 2.39
-4.17%
$ 120.73 million $ 911,853