Orca Historical Data

ORCA Page 17
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 3.58
-2.81%
$ 174.4 million $ 3.43 million
Apr 4, 2024 $ 3.68
-5.45%
$ 179.44 million $ 4.02 million
Apr 3, 2024 $ 3.89
+3.45%
$ 189.79 million $ 4.34 million
Apr 2, 2024 $ 3.76
-6.01%
$ 183.45 million $ 4.07 million
Apr 1, 2024 $ 4
-3.88%
$ 195.18 million $ 10.38 million
Mar 31, 2024 $ 4.17
+1.86%
$ 203.07 million $ 3.2 million
Mar 30, 2024 $ 4.09
+4.72%
$ 199.37 million $ 5.44 million
Mar 29, 2024 $ 3.9
-0.99%
$ 190.38 million $ 3.45 million
Mar 28, 2024 $ 3.94
+1.55%
$ 192.28 million $ 4.48 million
Mar 27, 2024 $ 3.88
-2.02%
$ 189.33 million $ 5.74 million
Mar 26, 2024 $ 3.96
-3.58%
$ 193.23 million $ 6.95 million
Mar 25, 2024 $ 4.11
+0.97%
$ 200.39 million $ 6.97 million
Mar 24, 2024 $ 4.07
+0.93%
$ 198.46 million $ 4.29 million
Mar 23, 2024 $ 4.03
-0.59%
$ 196.63 million $ 3.77 million
Mar 22, 2024 $ 4.06
-7.22%
$ 197.79 million $ 5.5 million
Mar 21, 2024 $ 4.37
-1.75%
$ 213.17 million $ 8.16 million
Mar 20, 2024 $ 4.45
+7.45%
$ 216.96 million $ 8.4 million
Mar 19, 2024 $ 4.14
-15.54%
$ 201.92 million $ 8.76 million
Mar 18, 2024 $ 4.91
-1.44%
$ 239.5 million $ 16.15 million
Mar 17, 2024 $ 4.98
+14.04%
$ 242.99 million $ 8.97 million
Mar 16, 2024 $ 4.37
+0.04%
$ 213.08 million $ 18.99 million
Mar 15, 2024 $ 4.37
-1.27%
$ 212.99 million $ 11.87 million
Mar 14, 2024 $ 4.42
-4.60%
$ 215.73 million $ 8.3 million
Mar 13, 2024 $ 4.64
+3.19%
$ 226.13 million $ 6.82 million
Mar 12, 2024 $ 4.49
-1.90%
$ 219.14 million $ 4.75 million
Mar 11, 2024 $ 4.58
-1.98%
$ 223.4 million $ 5.81 million
Mar 10, 2024 $ 4.67
-5.48%
$ 227.88 million $ 4.05 million
Mar 9, 2024 $ 4.94
-5.49%
$ 241.08 million $ 5.31 million
Mar 8, 2024 $ 5.23
+11.81%
$ 252.7 million $ 8.6 million
Mar 7, 2024 $ 4.68
+9.26%
$ 226 million $ 8.17 million
Mar 6, 2024 $ 4.28
-8.54%
$ 206.85 million $ 4.24 million
Mar 5, 2024 $ 4.68
+4.07%
$ 235.54 million $ 6.27 million
Mar 4, 2024 $ 4.5
-4.28%
$ 226.32 million $ 4.51 million
Mar 3, 2024 $ 4.7
-1.75%
$ 236.44 million $ 2.86 million
Mar 2, 2024 $ 4.78
-6.27%
$ 240.51 million $ 3.55 million
Mar 1, 2024 $ 5.1
-0.60%
$ 255.75 million $ 5.33 million
Feb 29, 2024 $ 5.13
+5.79%
$ 257.28 million $ 7.84 million
Feb 28, 2024 $ 4.84
+15.11%
$ 242.85 million $ 4.84 million
Feb 27, 2024 $ 4.21
-6.15%
$ 210.98 million $ 3.19 million
Feb 26, 2024 $ 4.48
+5.18%
$ 224.8 million $ 3.59 million
Feb 25, 2024 $ 4.26
-6.23%
$ 213.73 million $ 2.96 million
Feb 24, 2024 $ 4.55
+21.00%
$ 227.93 million $ 5.88 million
Feb 23, 2024 $ 3.76
+7.40%
$ 188.36 million $ 3.9 million
Feb 22, 2024 $ 3.5
+1.02%
$ 175.38 million $ 3.03 million
Feb 21, 2024 $ 3.46
-3.90%
$ 173.63 million $ 2.32 million
Feb 20, 2024 $ 3.6
-6.42%
$ 180.56 million $ 2.79 million
Feb 19, 2024 $ 3.85
+5.11%
$ 192.95 million $ 3.33 million
Feb 18, 2024 $ 3.67
+6.05%
$ 184.08 million $ 2.53 million
Feb 17, 2024 $ 3.46
-2.00%
$ 173.59 million $ 1.8 million
Feb 16, 2024 $ 3.53
-1.28%
$ 177.14 million $ 1.92 million