Orca ORCA
$1.64+0.05 (+3.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.65 | +0.17% | $1.65 | $1.72 | $1.63 | 14.49M |
| 2026-09-30 | $1.65 | +2.66% | $1.60 | $1.65 | $1.56 | 11.29M |
| 2026-09-29 | $1.60 | -5.49% | $1.70 | $1.70 | $1.59 | 12.02M |
| 2026-09-28 | $1.70 | -6.38% | $1.81 | $1.81 | $1.64 | 18.49M |
| 2026-09-27 | $1.81 | +10.17% | $1.65 | $1.85 | $1.62 | 44.11M |
| 2026-09-26 | $1.65 | -1.46% | $1.67 | $1.67 | $1.62 | 8.08M |
| 2026-09-25 | $1.67 | +5.96% | $1.58 | $1.67 | $1.57 | 12.67M |
| 2026-09-24 | $1.58 | +3.07% | $1.53 | $1.60 | $1.51 | 15.39M |
| 2026-09-23 | $1.53 | +0.05% | $1.53 | $1.59 | $1.51 | 22.36M |
| 2026-09-22 | $1.53 | +1.18% | $1.51 | $1.53 | $1.48 | 12.76M |
| 2026-09-21 | $1.51 | +5.15% | $1.44 | $1.52 | $1.43 | 12.87M |
| 2026-09-20 | $1.44 | -0.38% | $1.44 | $1.45 | $1.39 | 11.39M |
| 2026-09-19 | $1.44 | -1.75% | $1.47 | $1.48 | $1.43 | 11.42M |
| 2026-09-18 | $1.47 | +5.66% | $1.39 | $1.48 | $1.38 | 13.67M |
| 2026-09-17 | $1.39 | +5.45% | $1.32 | $1.39 | $1.31 | 9.68M |
| 2026-09-16 | $1.32 | +0.08% | $1.32 | $1.32 | $1.28 | 8.48M |
| 2026-09-15 | $1.32 | -3.41% | $1.36 | $1.40 | $1.30 | 13.55M |
| 2026-09-14 | $1.36 | +3.00% | $1.32 | $1.39 | $1.32 | 7.85M |
| 2026-09-13 | $1.32 | -7.23% | $1.43 | $1.43 | $1.32 | 10.41M |
| 2026-09-12 | $1.43 | -2.71% | $1.47 | $1.50 | $1.42 | 12.33M |
| 2026-09-11 | $1.47 | +4.40% | $1.40 | $1.49 | $1.40 | 18.70M |
| 2026-09-10 | $1.40 | -3.34% | $1.45 | $1.45 | $1.37 | 14.50M |
| 2026-09-09 | $1.45 | +2.39% | $1.42 | $1.50 | $1.40 | 33.12M |
| 2026-09-08 | $1.42 | -8.13% | $1.54 | $1.57 | $1.39 | 30.66M |
| 2026-09-07 | $1.54 | +9.52% | $1.41 | $1.72 | $1.41 | 109.12M |
| 2026-09-06 | $1.41 | +9.46% | $1.29 | $1.50 | $1.29 | 50.07M |
| 2026-09-05 | $1.29 | +2.17% | $1.26 | $1.29 | $1.26 | 6.19M |
| 2026-09-04 | $1.26 | -0.05% | $1.26 | $1.28 | $1.24 | 6.78M |
| 2026-09-03 | $1.26 | +1.61% | $1.24 | $1.30 | $1.24 | 8.21M |
| 2026-09-02 | $1.24 | +2.23% | $1.21 | $1.25 | $1.20 | 8.46M |
| 2026-09-01 | $1.21 | -3.58% | $1.26 | $1.27 | $1.20 | 7.88M |
| 2026-08-31 | $1.26 | -1.98% | $1.29 | $1.29 | $1.25 | 7.84M |
| 2026-08-30 | $1.29 | -0.20% | $1.29 | $1.42 | $1.27 | 25.81M |
| 2026-08-29 | $1.29 | +1.74% | $1.27 | $1.30 | $1.25 | 5.49M |
| 2026-08-28 | $1.27 | -2.16% | $1.29 | $1.30 | $1.25 | 8.07M |
| 2026-08-27 | $1.29 | +0.24% | $1.29 | $1.32 | $1.25 | 8.45M |
| 2026-08-26 | $1.29 | +3.41% | $1.25 | $1.29 | $1.21 | 7.41M |
| 2026-08-25 | $1.25 | -4.04% | $1.30 | $1.34 | $1.23 | 10.82M |
| 2026-08-24 | $1.30 | +0.96% | $1.29 | $1.30 | $1.24 | 9.18M |
| 2026-08-23 | $1.29 | +4.23% | $1.24 | $1.31 | $1.18 | 9.26M |
| 2026-08-22 | $1.24 | -1.79% | $1.26 | $1.33 | $1.21 | 12.46M |
| 2026-08-21 | $1.26 | +9.00% | $1.15 | $1.27 | $1.15 | 11.47M |
| 2026-08-20 | $1.15 | +4.25% | $1.11 | $1.16 | $1.10 | 10.17M |
| 2026-08-19 | $1.11 | +5.20% | $1.05 | $1.12 | $1.05 | 8.09M |
| 2026-08-18 | $1.05 | -2.07% | $1.07 | $1.08 | $1.04 | 7.60M |
| 2026-08-17 | $1.07 | +5.25% | $1.02 | $1.08 | $1.02 | 13.73M |
| 2026-08-16 | $1.02 | -1.96% | $1.04 | $1.04 | $1.02 | 5.98M |
| 2026-08-15 | $1.04 | +2.09% | $1.02 | $1.07 | $1.02 | 8.50M |
| 2026-08-14 | $1.02 | -1.63% | $1.04 | $1.04 | $1.01 | 7.69M |
| 2026-08-13 | $1.04 | +1.21% | $1.02 | $1.04 | $1.02 | 8.14M |
| 2026-08-12 | $1.02 | -1.81% | $1.04 | $1.05 | $1.02 | 7.98M |
| 2026-08-11 | $1.04 | -1.40% | $1.06 | $1.06 | $1.03 | 8.56M |
| 2026-08-10 | $1.06 | +0.40% | $1.05 | $1.07 | $1.05 | 8.04M |
| 2026-08-09 | $1.05 | -3.23% | $1.09 | $1.09 | $1.05 | 7.48M |
| 2026-08-08 | $1.09 | +2.17% | $1.07 | $1.15 | $1.06 | 14.51M |
| 2026-08-07 | $1.07 | -1.02% | $1.08 | $1.08 | $1.06 | 7.89M |
| 2026-08-06 | $1.08 | -0.43% | $1.08 | $1.09 | $1.07 | 7.13M |
| 2026-08-05 | $1.08 | -0.95% | $1.09 | $1.10 | $1.08 | 9.18M |
| 2026-08-04 | $1.09 | +1.09% | $1.08 | $1.09 | $1.07 | 8.61M |
| 2026-08-03 | $1.08 | -0.77% | $1.09 | $1.09 | $1.07 | 9.43M |
| 2026-08-02 | $1.09 | -0.71% | $1.10 | $1.11 | $1.09 | 7.74M |
| 2026-08-01 | $1.10 | -1.48% | $1.11 | $1.13 | $1.08 | 8.99M |
| 2026-07-31 | $1.11 | -4.04% | $1.16 | $1.16 | $1.11 | 9.53M |
| 2026-07-30 | $1.16 | +2.31% | $1.13 | $1.17 | $1.13 | 8.87M |
| 2026-07-29 | $1.13 | -2.57% | $1.16 | $1.17 | $1.11 | 9.52M |
| 2026-07-28 | $1.16 | -0.57% | $1.17 | $1.17 | $1.14 | 10.91M |
| 2026-07-27 | $1.17 | -1.98% | $1.19 | $1.20 | $1.17 | 9.49M |
| 2026-07-26 | $1.19 | +1.03% | $1.18 | $1.20 | $1.18 | 8.10M |
| 2026-07-25 | $1.18 | +0.99% | $1.17 | $1.19 | $1.17 | 9.87M |
| 2026-07-24 | $1.17 | -2.30% | $1.20 | $1.21 | $1.16 | 9.45M |
| 2026-07-23 | $1.20 | +1.07% | $1.19 | $1.21 | $1.18 | 12.83M |
| 2026-07-22 | $1.19 | -0.79% | $1.19 | $1.20 | $1.17 | 9.85M |
| 2026-07-21 | $1.19 | +0.67% | $1.19 | $1.20 | $1.18 | 9.60M |
| 2026-07-20 | $1.19 | -1.71% | $1.21 | $1.21 | $1.17 | 11.08M |
| 2026-07-19 | $1.21 | +2.37% | $1.18 | $1.22 | $1.17 | 10.18M |
| 2026-07-18 | $1.18 | +0.60% | $1.17 | $1.19 | $1.16 | 7.41M |
| 2026-07-17 | $1.17 | -1.26% | $1.19 | $1.19 | $1.15 | 9.96M |
| 2026-07-16 | $1.19 | -1.54% | $1.21 | $1.23 | $1.18 | 10.55M |
| 2026-07-15 | $1.21 | +2.27% | $1.18 | $1.23 | $1.17 | 19.89M |
| 2026-07-14 | $1.18 | +4.11% | $1.13 | $1.18 | $1.12 | 12.17M |
| 2026-07-13 | $1.13 | -2.45% | $1.16 | $1.18 | $1.12 | 10.34M |
| 2026-07-12 | $1.16 | -0.76% | $1.17 | $1.17 | $1.15 | 10.08M |
| 2026-07-11 | $1.17 | -1.92% | $1.19 | $1.20 | $1.17 | 9.06M |
| 2026-07-10 | $1.19 | -1.57% | $1.21 | $1.22 | $1.19 | 9.46M |
| 2026-07-09 | $1.21 | +0.33% | $1.21 | $1.22 | $1.18 | 11.98M |
| 2026-07-08 | $1.21 | -3.68% | $1.25 | $1.26 | $1.19 | 14.45M |
| 2026-07-07 | $1.25 | +0.76% | $1.24 | $1.32 | $1.22 | 22.85M |
| 2026-07-06 | $1.24 | -1.07% | $1.26 | $1.27 | $1.20 | 11.53M |
| 2026-07-05 | $1.26 | +1.71% | $1.24 | $1.29 | $1.21 | 12.91M |
| 2026-07-04 | $1.24 | -1.43% | $1.25 | $1.27 | $1.23 | 11.57M |