Orca Historical Data

ORCA Page 18
Download
Date Close Price change Market cap Trading volume
Feb 15, 2024 $ 3.58
-8.68%
$ 179.57 million $ 3.21 million
Feb 14, 2024 $ 3.92
-0.80%
$ 196.63 million $ 1.92 million
Feb 13, 2024 $ 3.95
-1.43%
$ 198.09 million $ 2.21 million
Feb 12, 2024 $ 4.01
-0.41%
$ 200.96 million $ 2.22 million
Feb 11, 2024 $ 4.02
-4.19%
$ 201.79 million $ 1.22 million
Feb 10, 2024 $ 4.2
+4.19%
$ 210.6 million $ 2.28 million
Feb 9, 2024 $ 4.03
-1.40%
$ 199.08 million $ 1.99 million
Feb 8, 2024 $ 4.09
-0.88%
$ 201.9 million $ 1.82 million
Feb 7, 2024 $ 4.12
+3.05%
$ 203.69 million $ 2.19 million
Feb 6, 2024 $ 4
-2.13%
$ 197.65 million $ 2.39 million
Feb 5, 2024 $ 4.09
-7.61%
$ 201.96 million $ 2.47 million
Feb 4, 2024 $ 4.44
-7.26%
$ 219.22 million $ 1.55 million
Feb 3, 2024 $ 4.79
+3.38%
$ 236.37 million $ 1.54 million
Feb 2, 2024 $ 4.63
-3.53%
$ 228.63 million $ 1.85 million
Feb 1, 2024 $ 4.8
-3.52%
$ 236.62 million $ 2.7 million
Jan 31, 2024 $ 4.96
-14.89%
$ 244.52 million $ 2.87 million
Jan 30, 2024 $ 5.83
-4.13%
$ 287.31 million $ 2.28 million
Jan 29, 2024 $ 6.09
+9.72%
$ 300.06 million $ 3.63 million
Jan 28, 2024 $ 5.55
+13.35%
$ 273.47 million $ 3.17 million
Jan 27, 2024 $ 4.9
-3.48%
$ 241.71 million $ 1.13 million
Jan 26, 2024 $ 5.08
+1.28%
$ 250.43 million $ 1.4 million
Jan 25, 2024 $ 5.02
-2.69%
$ 247.26 million $ 763,531
Jan 24, 2024 $ 5.15
+4.41%
$ 254.1 million $ 979,985
Jan 23, 2024 $ 4.94
-5.14%
$ 243.42 million $ 1.53 million
Jan 22, 2024 $ 5.2
-8.65%
$ 246.19 million $ 2.49 million
Jan 21, 2024 $ 5.71
+9.11%
$ 270.09 million $ 2.41 million
Jan 20, 2024 $ 5.23
+0.13%
$ 247.54 million $ 1.95 million
Jan 19, 2024 $ 5.23
-8.27%
$ 247.61 million $ 5.41 million
Jan 18, 2024 $ 5.77
-12.01%
$ 273.01 million $ 8.1 million
Jan 17, 2024 $ 6.56
+37.57%
$ 310.32 million $ 7.73 million
Jan 16, 2024 $ 4.77
+9.82%
$ 225.56 million $ 1.1 million
Jan 15, 2024 $ 4.34
-4.77%
$ 205.4 million $ 752,936
Jan 14, 2024 $ 4.56
-4.95%
$ 215.69 million $ 776,521
Jan 13, 2024 $ 4.8
+4.31%
$ 226.92 million $ 772,022
Jan 12, 2024 $ 4.6
-10.36%
$ 217.54 million $ 1.5 million
Jan 11, 2024 $ 5.13
-3.42%
$ 242.69 million $ 1.24 million
Jan 10, 2024 $ 5.31
-2.53%
$ 247.87 million $ 2.07 million
Jan 9, 2024 $ 5.45
-2.83%
$ 254.31 million $ 1.14 million
Jan 8, 2024 $ 5.61
+11.19%
$ 261.71 million $ 2.12 million
Jan 7, 2024 $ 5.12
-0.49%
$ 238.87 million $ 886,958
Jan 6, 2024 $ 5.14
-6.75%
$ 234.82 million $ 1.1 million
Jan 5, 2024 $ 5.52
-6.77%
$ 251.82 million $ 910,970
Jan 4, 2024 $ 5.92
+3.25%
$ 270.11 million $ 1.22 million
Jan 3, 2024 $ 5.67
-6.73%
$ 258.62 million $ 2.34 million
Jan 2, 2024 $ 6.07
-2.52%
$ 277.27 million $ 1.64 million
Jan 1, 2024 $ 6.25
+8.49%
$ 285.2 million $ 1.43 million
Dec 31, 2023 $ 5.77
-3.39%
$ 263.5 million $ 820,228
Dec 30, 2023 $ 5.98
-2.27%
$ 272.75 million $ 717,993
Dec 29, 2023 $ 6.11
+1.38%
$ 279.08 million $ 3.47 million
Dec 28, 2023 $ 6.03
-11.72%
$ 275.29 million $ 8.62 million