ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ORCAUSD Orca

1.95
0.00 (0.00%)
17:31:10 - Realtime Data

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

Your Recent History

Delayed Upgrade Clock