Register to chat with like-minded investors on our interactive forums.
ORCAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 1.65 | 0.130 | 8.55% | 1.51 | 1.65 | 1.49 | 160,309.00 |
| Jul 18 2024 | 1.52 | -0.040 | -2.56% | 1.56 | 1.58 | 1.51 | 59,830.00 |
| Jul 17 2024 | 1.56 | -0.020 | -1.27% | 1.58 | 1.66 | 1.55 | 153,293.00 |
| Jul 16 2024 | 1.58 | -0.020 | -1.25% | 1.61 | 1.62 | 1.52 | 284,665.00 |
| Jul 15 2024 | 1.60 | 0.100 | 6.67% | 1.50 | 1.61 | 1.49 | 170,526.00 |
| Jul 14 2024 | 1.50 | 0.050 | 3.45% | 1.46 | 1.54 | 1.45 | 111,057.00 |
| Jul 13 2024 | 1.45 | 0.030 | 2.11% | 1.42 | 1.46 | 1.41 | 137,783.00 |
| Jul 12 2024 | 1.42 | 0.020 | 1.43% | 1.40 | 1.45 | 1.33 | 205,952.00 |
| Jul 11 2024 | 1.40 | -0.060 | -4.11% | 1.45 | 1.49 | 1.38 | 160,334.00 |
| Jul 10 2024 | 1.46 | -0.090 | -5.81% | 1.55 | 1.57 | 1.44 | 484,357.00 |
| Jul 09 2024 | 1.55 | 0.030 | 1.97% | 1.52 | 1.62 | 1.35 | 1,021,143.00 |
| Jul 08 2024 | 1.52 | -0.020 | -1.30% | 1.54 | 1.60 | 1.49 | 438,650.00 |
| Jul 07 2024 | 1.54 | -0.120 | -7.23% | 1.65 | 1.67 | 1.54 | 120,151.00 |
| Jul 06 2024 | 1.66 | 0.040 | 2.47% | 1.62 | 1.70 | 1.62 | 210,972.00 |
| Jul 05 2024 | 1.62 | 0.070 | 4.52% | 1.55 | 1.72 | 1.45 | 213,843.00 |
| Jul 04 2024 | 1.55 | -0.170 | -9.88% | 1.72 | 1.73 | 1.51 | 315,542.00 |
| Jul 03 2024 | 1.72 | -0.150 | -8.02% | 1.87 | 1.87 | 1.66 | 293,706.00 |
| Jul 02 2024 | 1.87 | 0.010 | 0.54% | 1.86 | 1.88 | 1.82 | 56,286.00 |
| Jul 01 2024 | 1.86 | -0.020 | -1.06% | 1.88 | 1.90 | 0.558 | 92,273.00 |
| Jun 30 2024 | 1.88 | 0.020 | 1.08% | 1.85 | 1.89 | 1.84 | 35,984.00 |
| Jun 29 2024 | 1.86 | 0.010 | 0.54% | 1.86 | 1.87 | 1.85 | 20,983.00 |
| Jun 28 2024 | 1.85 | -0.030 | -1.60% | 1.88 | 1.92 | 1.84 | 132,526.00 |
| Jun 27 2024 | 1.88 | 0.050 | 2.73% | 1.84 | 1.91 | 1.81 | 142,434.00 |
| Jun 26 2024 | 1.83 | -0.010 | -0.54% | 1.83 | 1.87 | 1.81 | 182,725.00 |
| Jun 25 2024 | 1.84 | 0.030 | 1.66% | 1.80 | 1.86 | 1.80 | 71,559.00 |
| Jun 24 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.82 | 1.70 | 250,104.00 |
| Jun 23 2024 | 1.81 | -0.050 | -2.69% | 1.86 | 1.88 | 1.80 | 80,045.00 |
| Jun 22 2024 | 1.86 | 0.050 | 2.76% | 1.80 | 1.89 | 1.79 | 58,012.00 |
| Jun 21 2024 | 1.81 | 0.030 | 1.69% | 1.79 | 1.83 | 1.77 | 153,861.00 |
| Jun 20 2024 | 1.78 | 0.010 | 0.56% | 1.77 | 1.86 | 1.75 | 191,198.00 |
| Jun 19 2024 | 1.77 | 0.010 | 0.57% | 1.77 | 1.91 | 1.75 | 279,058.00 |
| Jun 18 2024 | 1.76 | -0.050 | -2.76% | 1.81 | 1.81 | 1.56 | 520,958.00 |
| Jun 17 2024 | 1.81 | -0.120 | -6.22% | 1.93 | 1.94 | 1.81 | 217,346.00 |
| Jun 16 2024 | 1.93 | -0.010 | -0.52% | 1.95 | 1.95 | 1.92 | 135,331.00 |
| Jun 15 2024 | 1.94 | -0.010 | -0.51% | 1.95 | 1.96 | 1.93 | 57,135.00 |
| Jun 14 2024 | 1.95 | 0.00 | 0.00% | 1.96 | 1.99 | 1.91 | 188,594.00 |
| Jun 13 2024 | 1.95 | -0.100 | -4.88% | 2.05 | 2.07 | 0.558 | 170,577.00 |
| Jun 12 2024 | 2.05 | 0.050 | 2.50% | 2.00 | 2.13 | 1.99 | 217,128.00 |
| Jun 11 2024 | 2.00 | -0.150 | -6.98% | 2.16 | 2.17 | 1.92 | 327,644.00 |
| Jun 10 2024 | 2.15 | -0.080 | -3.59% | 2.23 | 2.25 | 2.12 | 157,121.00 |
| Jun 09 2024 | 2.23 | 0.020 | 0.90% | 2.21 | 2.25 | 2.17 | 57,188.00 |
| Jun 08 2024 | 2.21 | -0.070 | -3.07% | 2.27 | 2.32 | 2.14 | 214,969.00 |
| Jun 07 2024 | 2.28 | -0.150 | -6.17% | 2.41 | 2.47 | 2.25 | 347,897.00 |
| Jun 06 2024 | 2.43 | -0.080 | -3.19% | 2.51 | 2.56 | 2.39 | 174,377.00 |
| Jun 05 2024 | 2.51 | -0.010 | -0.40% | 2.44 | 2.62 | 0.558 | 183,733.00 |
| Jun 04 2024 | 2.52 | 0.030 | 1.20% | 2.44 | 2.56 | 2.42 | 168,841.00 |
| Jun 03 2024 | 2.49 | 0.020 | 0.81% | 2.47 | 2.56 | 2.45 | 128,762.00 |
| Jun 02 2024 | 2.47 | -0.050 | -1.98% | 2.52 | 2.55 | 2.43 | 96,746.00 |
| Jun 01 2024 | 2.52 | -0.050 | -1.95% | 2.55 | 2.58 | 2.48 | 101,171.00 |
| May 31 2024 | 2.57 | 0.00 | 0.00% | 2.56 | 2.66 | 2.52 | 166,979.00 |
| May 30 2024 | 2.57 | -0.060 | -2.28% | 2.62 | 2.74 | 2.50 | 479,640.00 |
| May 29 2024 | 2.63 | 0.170 | 6.91% | 2.44 | 2.78 | 2.41 | 567,101.00 |
| May 28 2024 | 2.46 | -0.020 | -0.81% | 2.48 | 2.50 | 2.30 | 357,762.00 |
| May 27 2024 | 2.48 | 0.090 | 3.77% | 2.40 | 2.55 | 2.36 | 137,655.00 |
| May 26 2024 | 2.39 | -0.110 | -4.40% | 2.49 | 2.52 | 2.37 | 115,867.00 |
| May 25 2024 | 2.50 | 0.060 | 2.46% | 2.44 | 2.54 | 2.41 | 111,988.00 |
| May 24 2024 | 2.44 | -0.100 | -3.94% | 2.53 | 2.53 | 2.22 | 565,996.00 |
| May 23 2024 | 2.54 | 0.010 | 0.40% | 2.52 | 2.63 | 2.41 | 311,953.00 |
| May 22 2024 | 2.53 | -0.080 | -3.07% | 2.60 | 2.65 | 2.52 | 160,297.00 |
| May 21 2024 | 2.61 | -0.140 | -5.09% | 2.74 | 2.78 | 2.55 | 452,265.00 |
| May 20 2024 | 2.75 | 0.490 | 21.68% | 2.26 | 2.78 | 2.20 | 808,440.00 |
| May 19 2024 | 2.26 | -0.110 | -4.64% | 2.36 | 2.41 | 2.17 | 204,254.00 |
| May 18 2024 | 2.37 | 0.040 | 1.72% | 2.34 | 2.46 | 2.33 | 218,684.00 |
| May 17 2024 | 2.33 | 0.080 | 3.56% | 2.26 | 2.40 | 2.22 | 249,759.00 |
| May 16 2024 | 2.25 | -0.010 | -0.44% | 2.27 | 2.45 | 2.08 | 970,290.00 |
| May 15 2024 | 2.26 | 0.080 | 3.67% | 2.19 | 2.29 | 2.12 | 289,900.00 |
| May 14 2024 | 2.18 | -0.100 | -4.39% | 2.28 | 2.30 | 2.15 | 148,511.00 |
| May 13 2024 | 2.28 | 0.020 | 0.88% | 2.26 | 2.35 | 0.558 | 120,941.00 |
| May 12 2024 | 2.26 | -0.040 | -1.74% | 2.31 | 2.35 | 2.26 | 93,846.00 |
| May 11 2024 | 2.30 | 0.040 | 1.77% | 2.27 | 2.34 | 2.25 | 135,026.00 |
| May 10 2024 | 2.26 | -0.090 | -3.83% | 2.35 | 2.35 | 2.25 | 201,604.00 |
| May 09 2024 | 2.35 | 0.070 | 3.07% | 2.26 | 2.37 | 2.23 | 215,799.00 |
| May 08 2024 | 2.28 | -0.020 | -0.87% | 2.29 | 2.32 | 2.24 | 163,521.00 |
| May 07 2024 | 2.30 | -0.060 | -2.54% | 2.36 | 2.45 | 2.28 | 315,960.00 |
| May 06 2024 | 2.36 | -0.050 | -2.07% | 2.42 | 2.61 | 2.35 | 304,208.00 |
| May 05 2024 | 2.41 | -0.060 | -2.43% | 2.46 | 2.51 | 2.39 | 194,400.00 |
| May 04 2024 | 2.47 | 0.020 | 0.82% | 2.45 | 2.57 | 2.42 | 204,118.00 |
| May 03 2024 | 2.45 | -0.040 | -1.61% | 2.43 | 2.52 | 2.33 | 426,297.00 |
| May 02 2024 | 2.49 | 0.060 | 2.47% | 2.45 | 2.57 | 2.30 | 614,008.00 |
| May 01 2024 | 2.43 | 0.010 | 0.41% | 2.43 | 2.47 | 2.21 | 323,803.00 |
| Apr 30 2024 | 2.42 | -0.290 | -10.70% | 2.69 | 2.75 | 2.32 | 472,398.00 |
| Apr 29 2024 | 2.71 | -0.040 | -1.45% | 3.27 | 3.35 | 0.558 | 444,704.00 |
| Apr 28 2024 | 2.75 | -0.010 | -0.36% | 2.76 | 2.88 | 2.73 | 188,153.00 |
| Apr 27 2024 | 2.76 | 0.100 | 3.76% | 2.62 | 2.83 | 2.49 | 395,339.00 |
| Apr 26 2024 | 2.66 | -0.120 | -4.32% | 2.77 | 2.80 | 2.65 | 324,890.00 |
| Apr 25 2024 | 2.78 | -0.070 | -2.46% | 2.87 | 3.01 | 2.76 | 476,645.00 |
| Apr 24 2024 | 2.85 | -0.410 | -12.58% | 3.27 | 3.35 | 2.75 | 679,589.00 |
| Apr 23 2024 | 3.26 | -0.120 | -3.55% | 3.40 | 3.63 | 3.18 | 943,562.00 |
| Apr 22 2024 | 3.38 | 0.610 | 22.02% | 2.49 | 3.66 | 0.558 | 2,035,622.00 |
| Apr 21 2024 | 2.77 | 0.270 | 10.80% | 2.49 | 2.82 | 2.47 | 674,032.00 |
| Apr 20 2024 | 2.50 | 0.120 | 5.04% | 2.38 | 2.54 | 2.34 | 328,300.00 |
