Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ORCAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 2.38 | 0.010 | 0.42% | 2.36 | 2.48 | 2.18 | 464,190.00 |
| Apr 18 2024 | 2.37 | 0.140 | 6.28% | 2.21 | 2.54 | 2.15 | 884,318.00 |
| Apr 17 2024 | 2.23 | -0.160 | -6.69% | 2.39 | 2.47 | 2.20 | 435,626.00 |
| Apr 16 2024 | 2.39 | 0.040 | 1.70% | 2.36 | 2.48 | 2.22 | 632,705.00 |
| Apr 15 2024 | 2.35 | -0.160 | -6.37% | 2.48 | 2.70 | 2.28 | 809,374.00 |
| Apr 14 2024 | 2.51 | 0.080 | 3.29% | 2.45 | 2.56 | 2.26 | 655,043.00 |
| Apr 13 2024 | 2.43 | -0.310 | -11.31% | 2.72 | 2.74 | 2.10 | 1,172,441.00 |
| Apr 12 2024 | 2.74 | -0.350 | -11.33% | 3.07 | 3.30 | 2.58 | 1,590,306.00 |
| Apr 11 2024 | 3.09 | -0.010 | -0.32% | 3.17 | 3.30 | 2.85 | 1,017,611.00 |
| Apr 10 2024 | 3.10 | -0.200 | -6.06% | 3.29 | 3.34 | 2.99 | 559,250.00 |
| Apr 09 2024 | 3.30 | -0.220 | -6.25% | 3.50 | 3.58 | 3.25 | 350,558.00 |
| Apr 08 2024 | 3.52 | -0.110 | -3.03% | 3.60 | 3.71 | 3.38 | 765,765.00 |
| Apr 07 2024 | 3.63 | -0.070 | -1.89% | 3.71 | 3.80 | 3.53 | 191,219.00 |
| Apr 06 2024 | 3.70 | 0.090 | 2.49% | 3.60 | 3.72 | 3.58 | 100,200.00 |
| Apr 05 2024 | 3.61 | -0.220 | -5.74% | 3.70 | 3.77 | 3.39 | 264,880.00 |
| Apr 04 2024 | 3.83 | -0.070 | -1.79% | 3.92 | 4.21 | 3.64 | 368,067.00 |
| Apr 03 2024 | 3.90 | 0.130 | 3.45% | 3.78 | 3.94 | 3.63 | 348,805.00 |
| Apr 02 2024 | 3.77 | -0.260 | -6.45% | 4.00 | 4.04 | 3.73 | 235,862.00 |
| Apr 01 2024 | 4.03 | -0.130 | -3.13% | 4.17 | 4.50 | 3.88 | 614,587.00 |
| Mar 31 2024 | 4.16 | 0.100 | 2.46% | 4.07 | 4.37 | 4.01 | 166,987.00 |
| Mar 30 2024 | 4.06 | 0.160 | 4.10% | 3.92 | 4.25 | 3.87 | 401,157.00 |
| Mar 29 2024 | 3.90 | -0.050 | -1.27% | 3.96 | 4.03 | 3.77 | 216,262.00 |
| Mar 28 2024 | 3.95 | 0.110 | 2.86% | 3.87 | 4.12 | 3.80 | 347,646.00 |
| Mar 27 2024 | 3.84 | -0.100 | -2.54% | 3.95 | 4.14 | 3.67 | 417,269.00 |
| Mar 26 2024 | 3.94 | -0.180 | -4.37% | 4.08 | 4.27 | 3.90 | 558,447.00 |
| Mar 25 2024 | 4.12 | 0.050 | 1.23% | 4.06 | 4.38 | 3.98 | 752,958.00 |
| Mar 24 2024 | 4.07 | 0.020 | 0.49% | 4.02 | 4.18 | 3.95 | 318,183.00 |
| Mar 23 2024 | 4.05 | 0.040 | 1.00% | 4.05 | 4.27 | 4.00 | 299,557.00 |
| Mar 22 2024 | 4.01 | -0.340 | -7.82% | 4.31 | 4.35 | 4.00 | 394,437.00 |
| Mar 21 2024 | 4.35 | -0.100 | -2.25% | 4.44 | 4.75 | 4.16 | 498,480.00 |
| Mar 20 2024 | 4.45 | 0.310 | 7.49% | 4.15 | 4.50 | 3.81 | 632,791.00 |
| Mar 19 2024 | 4.14 | -0.760 | -15.51% | 4.89 | 5.01 | 3.96 | 771,805.00 |
| Mar 18 2024 | 4.90 | -0.010 | -0.20% | 4.99 | 5.54 | 4.41 | 930,174.00 |
| Mar 17 2024 | 4.91 | 0.540 | 12.36% | 4.41 | 4.96 | 4.20 | 652,206.00 |
| Mar 16 2024 | 4.37 | -0.050 | -1.13% | 4.42 | 5.75 | 4.24 | 1,534,029.00 |
