Orca Historical Data

ORCA Page 20
Download
Date Close Price change Market cap Trading volume
Nov 7, 2023 $ 1.76
+16.52%
$ 75.21 million $ 764,422
Nov 6, 2023 $ 1.51
+11.47%
$ 64.54 million $ 327,003
Nov 5, 2023 $ 1.36
-7.61%
$ 58.18 million $ 235,935
Nov 4, 2023 $ 1.47
+8.38%
$ 62.97 million $ 236,832
Nov 3, 2023 $ 1.36
+2.78%
$ 58.1 million $ 164,030
Nov 2, 2023 $ 1.32
+0.29%
$ 56.52 million $ 413,327
Nov 1, 2023 $ 1.31
+4.55%
$ 56.1 million $ 1.05 million
Oct 31, 2023 $ 1.25
+4.49%
$ 53.66 million $ 240,205
Oct 30, 2023 $ 1.2
+8.94%
$ 51.35 million $ 183,659
Oct 29, 2023 $ 1.1
+2.23%
$ 47.16 million $ 53,705
Oct 28, 2023 $ 1.08
-0.10%
$ 46.11 million $ 39,046
Oct 27, 2023 $ 1.08
+1.91%
$ 46.16 million $ 70,739
Oct 26, 2023 $ 1.06
-2.89%
$ 45.28 million $ 92,887
Oct 25, 2023 $ 1.09
+5.32%
$ 46.63 million $ 111,517
Oct 24, 2023 $ 1.03
+0.35%
$ 44.28 million $ 250,149
Oct 23, 2023 $ 1.02
+10.52%
$ 43.58 million $ 198,177
Oct 22, 2023 $ 0.921
+0.84%
$ 39.43 million $ 64,587
Oct 21, 2023 $ 0.913
+3.95%
$ 39.1 million $ 95,184
Oct 20, 2023 $ 0.879
+3.12%
$ 37.63 million $ 174,779
Oct 19, 2023 $ 0.852
+3.73%
$ 36.47 million $ 61,744
Oct 18, 2023 $ 0.821
+0.23%
$ 35.16 million $ 43,956
Oct 17, 2023 $ 0.819
+0.07%
$ 35.08 million $ 113,946
Oct 16, 2023 $ 0.819
+4.39%
$ 35.06 million $ 42,668
Oct 15, 2023 $ 0.784
+0.82%
$ 33.58 million $ 38,051
Oct 14, 2023 $ 0.778
-0.43%
$ 33.31 million $ 44,101
Oct 13, 2023 $ 0.781
+0.65%
$ 33.45 million $ 70,874
Oct 12, 2023 $ 0.776
-1.43%
$ 33.24 million $ 81,327
Oct 11, 2023 $ 0.787
-3.56%
$ 33.72 million $ 57,893
Oct 10, 2023 $ 0.816
+0.56%
$ 34.96 million $ 55,794
Oct 9, 2023 $ 0.811
-4.16%
$ 34.72 million $ 72,671
Oct 8, 2023 $ 0.846
+0.25%
$ 36.23 million $ 36,282
Oct 7, 2023 $ 0.844
-1.33%
$ 36.14 million $ 35,796
Oct 6, 2023 $ 0.855
+0.28%
$ 36.61 million $ 100,769
Oct 5, 2023 $ 0.853
-0.58%
$ 35.12 million $ 82,929
Oct 4, 2023 $ 0.858
-1.07%
$ 35.33 million $ 59,918
Oct 3, 2023 $ 0.867
-2.76%
$ 35.71 million $ 121,695
Oct 2, 2023 $ 0.891
-3.65%
$ 36.72 million $ 88,330
Oct 1, 2023 $ 0.925
+2.94%
$ 38.11 million $ 84,968
Sep 30, 2023 $ 0.899
+1.56%
$ 37.02 million $ 48,265
Sep 29, 2023 $ 0.885
+0.88%
$ 36.46 million $ 54,977
Sep 28, 2023 $ 0.877
+1.00%
$ 36.14 million $ 120,690
Sep 27, 2023 $ 0.869
+8.01%
$ 35.78 million $ 267,415
Sep 26, 2023 $ 0.804
-0.44%
$ 33.13 million $ 72,685
Sep 25, 2023 $ 0.808
-0.56%
$ 33.27 million $ 34,957
Sep 24, 2023 $ 0.812
+0.80%
$ 33.46 million $ 35,579
Sep 23, 2023 $ 0.805
-0.19%
$ 33.16 million $ 34,335
Sep 22, 2023 $ 0.806
+1.42%
$ 33.22 million $ 37,244
Sep 21, 2023 $ 0.796
-4.16%
$ 32.78 million $ 59,098
Sep 20, 2023 $ 0.83
+2.86%
$ 39.18 million $ 56,035
Sep 19, 2023 $ 0.807
+0.54%
$ 38.1 million $ 42,381