Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ORCAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 1.66 | 0.140 | 9.42% | 1.51 | 1.66 | 1.49 | 484.00 |
| Jul 18 2024 | 1.51 | -0.040 | -2.66% | 1.56 | 1.59 | 1.51 | 431.00 |
| Jul 17 2024 | 1.56 | -0.030 | -1.75% | 1.58 | 1.67 | 1.55 | 67.00 |
| Jul 16 2024 | 1.58 | -0.020 | -0.96% | 1.61 | 1.62 | 1.52 | 650.00 |
| Jul 15 2024 | 1.60 | 0.090 | 6.06% | 1.50 | 1.60 | 1.49 | 268.00 |
| Jul 14 2024 | 1.51 | 0.050 | 3.53% | 1.46 | 1.51 | 1.45 | 358.00 |
| Jul 13 2024 | 1.46 | 0.040 | 2.68% | 1.42 | 1.47 | 1.41 | 711.00 |
| Jul 12 2024 | 1.42 | 0.010 | 0.65% | 1.40 | 1.45 | 1.33 | 300.00 |
| Jul 11 2024 | 1.41 | -0.040 | -2.92% | 1.45 | 1.49 | 1.39 | 838.00 |
| Jul 10 2024 | 1.45 | -0.100 | -6.74% | 1.55 | 1.56 | 1.44 | 385.00 |
| Jul 09 2024 | 1.56 | 0.030 | 2.16% | 1.52 | 1.60 | 1.37 | 310.00 |
| Jul 08 2024 | 1.52 | -0.010 | -0.93% | 1.54 | 1.59 | 1.49 | 292.00 |
| Jul 07 2024 | 1.54 | -0.120 | -7.17% | 1.66 | 1.67 | 1.52 | 200.00 |
| Jul 06 2024 | 1.66 | 0.030 | 1.72% | 1.62 | 1.71 | 1.62 | 379.00 |
| Jul 05 2024 | 1.63 | 0.080 | 4.90% | 1.55 | 1.68 | 1.45 | 347.00 |
| Jul 04 2024 | 1.55 | -0.170 | -10.02% | 1.72 | 1.73 | 1.51 | 477.00 |
| Jul 03 2024 | 1.72 | -0.150 | -7.87% | 1.87 | 1.88 | 1.67 | 236.00 |
| Jul 02 2024 | 1.87 | 0.010 | 0.47% | 1.86 | 1.87 | 1.82 | 668.00 |
| Jul 01 2024 | 1.86 | -0.020 | -0.90% | 1.88 | 1.90 | 1.85 | 331.00 |
| Jun 30 2024 | 1.88 | 0.020 | 1.11% | 1.85 | 1.89 | 1.84 | 74.00 |
| Jun 29 2024 | 1.86 | 0.00 | 0.18% | 1.86 | 1.88 | 1.85 | 86.00 |
| Jun 28 2024 | 1.86 | -0.020 | -1.27% | 1.88 | 1.91 | 1.85 | 81.00 |
| Jun 27 2024 | 1.88 | 0.050 | 2.67% | 1.83 | 1.91 | 1.81 | 346.00 |
| Jun 26 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0.00 |
| Jun 25 2024 | 1.83 | 0.020 | 1.28% | 1.80 | 1.86 | 1.79 | 417.00 |
| Jun 24 2024 | 1.81 | 0.00 | -0.13% | 1.81 | 1.82 | 1.70 | 462.00 |
| Jun 23 2024 | 1.81 | -0.050 | -2.87% | 1.87 | 1.88 | 1.81 | 178.00 |
| Jun 22 2024 | 1.86 | 0.100 | 5.41% | 1.81 | 1.88 | 1.80 | 82.00 |
| Jun 21 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0.00 |
| Jun 20 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0.00 |
| Jun 19 2024 | 1.77 | -0.010 | -0.28% | 1.77 | 1.91 | 1.76 | 205.00 |
| Jun 18 2024 | 1.77 | -0.160 | -8.12% | 1.80 | 1.80 | 1.57 | 768.00 |
| Jun 17 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0.00 |
| Jun 16 2024 | 1.93 | -0.010 | -0.76% | 1.94 | 1.94 | 1.91 | 200.00 |
| Jun 15 2024 | 1.94 | -0.010 | -0.29% | 1.95 | 1.97 | 1.92 | 395.00 |
| Jun 14 2024 | 1.95 | 0.00 | -0.10% | 1.96 | 1.99 | 1.92 | 717.00 |
| Jun 13 2024 | 1.95 | -0.120 | -5.61% | 2.07 | 2.07 | 1.91 | 240.00 |
| Jun 12 2024 | 2.07 | 0.070 | 3.25% | 2.02 | 2.15 | 1.99 | 813.00 |
| Jun 11 2024 | 2.00 | -0.160 | -7.56% | 2.15 | 2.17 | 1.93 | 561.00 |
| Jun 10 2024 | 2.17 | -0.060 | -2.87% | 2.23 | 2.25 | 2.12 | 512.00 |
| Jun 09 2024 | 2.23 | 0.020 | 0.84% | 2.21 | 2.25 | 2.16 | 400.00 |
| Jun 08 2024 | 2.21 | -0.070 | -3.16% | 2.29 | 2.33 | 2.14 | 419.00 |
| Jun 07 2024 | 2.28 | -0.110 | -4.77% | 2.41 | 2.47 | 2.25 | 328.00 |
| Jun 06 2024 | 2.40 | -0.110 | -4.56% | 2.51 | 2.56 | 2.39 | 161.00 |
| Jun 05 2024 | 2.51 | -0.010 | -0.50% | 2.52 | 2.61 | 2.49 | 517.00 |
| Jun 04 2024 | 2.53 | 0.030 | 1.39% | 2.48 | 2.57 | 2.41 | 335.00 |
| Jun 03 2024 | 2.49 | 0.020 | 0.66% | 2.47 | 2.57 | 2.46 | 477.00 |
| Jun 02 2024 | 2.48 | -0.050 | -1.99% | 2.53 | 2.55 | 2.45 | 268.00 |
| Jun 01 2024 | 2.53 | -0.030 | -1.19% | 2.57 | 2.59 | 2.49 | 108.00 |
| May 31 2024 | 2.56 | -0.080 | -2.89% | 2.56 | 2.67 | 2.52 | 472.00 |
| May 30 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0.00 |
| May 29 2024 | 2.63 | 0.150 | 6.06% | 2.46 | 2.74 | 2.39 | 849.00 |
| May 28 2024 | 2.48 | 0.020 | 0.71% | 2.48 | 2.50 | 2.30 | 1,155.00 |
| May 27 2024 | 2.46 | 0.070 | 3.07% | 2.40 | 2.55 | 2.36 | 572.00 |
| May 26 2024 | 2.39 | -0.100 | -4.10% | 2.48 | 2.54 | 2.37 | 404.00 |
| May 25 2024 | 2.49 | 0.040 | 1.47% | 2.44 | 2.55 | 2.40 | 471.00 |
| May 24 2024 | 2.46 | -0.070 | -2.93% | 2.53 | 2.57 | 2.28 | 704.00 |
| May 23 2024 | 2.53 | 0.010 | 0.27% | 2.53 | 2.62 | 2.41 | 831.00 |
| May 22 2024 | 2.52 | -0.080 | -3.18% | 2.61 | 2.66 | 2.51 | 1,013.00 |
| May 21 2024 | 2.61 | 0.350 | 15.48% | 2.74 | 2.78 | 2.55 | 1,592.00 |
| May 20 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
| May 19 2024 | 2.26 | -0.110 | -4.64% | 2.38 | 2.43 | 2.18 | 745.00 |
| May 18 2024 | 2.37 | 0.030 | 1.12% | 2.34 | 2.47 | 2.30 | 1,046.00 |
| May 17 2024 | 2.34 | 0.080 | 3.74% | 2.25 | 2.40 | 2.22 | 1,478.00 |
| May 16 2024 | 2.26 | 0.010 | 0.49% | 2.27 | 2.43 | 2.08 | 606.00 |
| May 15 2024 | 2.25 | 0.050 | 2.28% | 2.20 | 2.30 | 2.12 | 676.00 |
| May 14 2024 | 2.20 | -0.080 | -3.46% | 2.28 | 2.30 | 2.15 | 1,069.00 |
| May 13 2024 | 2.27 | 0.020 | 0.77% | 2.26 | 2.35 | 2.19 | 811.00 |
| May 12 2024 | 2.26 | -0.050 | -2.09% | 2.31 | 2.37 | 2.24 | 635.00 |
| May 11 2024 | 2.31 | 0.040 | 1.90% | 2.26 | 2.36 | 2.23 | 780.00 |
| May 10 2024 | 2.26 | -0.090 | -4.00% | 2.37 | 2.38 | 2.24 | 417.00 |
| May 09 2024 | 2.36 | 0.060 | 2.81% | 2.26 | 2.40 | 2.23 | 828.00 |
| May 08 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0.00 |
| May 07 2024 | 2.29 | -0.070 | -2.91% | 2.36 | 2.45 | 2.28 | 2,302.00 |
| May 06 2024 | 2.36 | -0.040 | -1.50% | 2.42 | 2.61 | 2.35 | 1,804.00 |
| May 05 2024 | 2.40 | -0.070 | -3.03% | 2.47 | 2.52 | 2.39 | 2,289.00 |
| May 04 2024 | 2.47 | 0.030 | 1.39% | 2.44 | 2.61 | 2.41 | 1,871.00 |
| May 03 2024 | 2.44 | 0.010 | 0.29% | 2.43 | 2.54 | 2.33 | 2,217.00 |
| May 02 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| May 01 2024 | 2.43 | 0.010 | 0.24% | 2.45 | 2.48 | 2.20 | 2,752.00 |
| Apr 30 2024 | 2.43 | -0.270 | -10.07% | 2.69 | 2.75 | 2.32 | 2,606.00 |
| Apr 29 2024 | 2.70 | -0.050 | -1.79% | 2.75 | 2.82 | 2.54 | 1,807.00 |
| Apr 28 2024 | 2.75 | -0.010 | -0.34% | 2.75 | 2.90 | 2.71 | 2,137.00 |
| Apr 27 2024 | 2.76 | 0.100 | 3.58% | 2.66 | 2.86 | 2.50 | 1,822.00 |
| Apr 26 2024 | 2.66 | -0.110 | -4.12% | 2.77 | 2.85 | 2.61 | 2,514.00 |
| Apr 25 2024 | 2.77 | -0.480 | -14.81% | 2.87 | 2.99 | 2.75 | 4,090.00 |
| Apr 24 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 0.00 |
| Apr 23 2024 | 3.26 | 0.860 | 36.07% | 3.39 | 3.63 | 3.18 | 5,096.00 |
| Apr 22 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0.00 |
| Apr 21 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0.00 |
| Apr 20 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0.00 |
