Register to chat with like-minded investors on our interactive forums.
ORCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 11.625 | 0.00 | 0.00% | 11.625 | 11.625 | 11.625 | 6,505 |
| May 09 2024 | 11.625 | 0.00 | 0.00% | 11.625 | 11.625 | 11.625 | 90,834 |
| May 08 2024 | 11.625 | 0.13 | 1.09% | 11.50 | 11.625 | 11.50 | 58,851 |
| May 07 2024 | 11.50 | -0.50 | -4.17% | 12.25 | 12.25 | 11.25 | 556,279 |
| May 03 2024 | 12.00 | 1.13 | 10.34% | 10.875 | 12.00 | 10.875 | 1,216,736 |
| May 02 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.875 | 15,964 |
| May 01 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.875 | 624 |
| Apr 30 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.875 | 159,289 |
| Apr 29 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.875 | 124,454 |
| Apr 26 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.875 | 16,306 |
| Apr 25 2024 | 10.875 | 0.00 | 0.00% | 10.875 | 10.875 | 10.875 | 42,024 |
| Apr 24 2024 | 10.875 | 0.13 | 1.16% | 10.75 | 11.025 | 10.75 | 387,596 |
| Apr 23 2024 | 10.75 | 0.75 | 7.50% | 10.00 | 11.25 | 10.00 | 506,988 |
| Apr 22 2024 | 10.00 | 0.75 | 8.11% | 9.25 | 10.00 | 9.25 | 457,164 |
| Apr 19 2024 | 9.25 | -0.25 | -2.63% | 9.50 | 9.50 | 9.25 | 196,585 |
| Apr 18 2024 | 9.50 | -0.43 | -4.28% | 9.925 | 9.925 | 9.25 | 175,360 |
| Apr 17 2024 | 9.925 | -0.58 | -5.48% | 10.50 | 10.50 | 9.80 | 484,500 |
| Apr 16 2024 | 10.50 | -0.50 | -4.55% | 11.00 | 11.00 | 10.50 | 195,318 |
| Apr 15 2024 | 11.00 | -0.25 | -2.22% | 11.25 | 11.25 | 10.75 | 501,466 |
| Apr 12 2024 | 11.25 | 0.25 | 2.27% | 11.50 | 11.50 | 11.25 | 70,942 |
| Apr 11 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.50 | 10.75 | 583,019 |
| Apr 10 2024 | 11.00 | -0.25 | -2.22% | 11.25 | 11.25 | 10.75 | 491,336 |
| Apr 09 2024 | 11.25 | 0.50 | 4.65% | 10.75 | 11.25 | 10.75 | 169,967 |
| Apr 08 2024 | 10.75 | -0.38 | -3.37% | 11.125 | 11.375 | 10.75 | 1,884,413 |
| Apr 05 2024 | 11.125 | -0.88 | -7.29% | 11.75 | 11.75 | 10.75 | 1,325,608 |
| Apr 04 2024 | 12.00 | -2.80 | -18.92% | 13.75 | 13.75 | 11.25 | 1,862,017 |
| Apr 03 2024 | 14.80 | -1.20 | -7.50% | 16.25 | 16.50 | 13.25 | 2,073,223 |
| Apr 02 2024 | 16.00 | 7.25 | 82.86% | 9.25 | 18.50 | 9.25 | 3,696,993 |
| Mar 28 2024 | 8.75 | 0.00 | 0.00% | 9.00 | 9.00 | 8.75 | 163,992 |
| Mar 27 2024 | 8.75 | 0.00 | 0.00% | 9.00 | 9.00 | 8.75 | 45,541 |
| Mar 26 2024 | 8.75 | -0.25 | -2.78% | 9.00 | 9.00 | 8.75 | 5,801 |
| Mar 25 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 8.75 | 68,140 |
| Mar 22 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 2,418 |
| Mar 21 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 149 |
| Mar 20 2024 | 9.00 | -0.50 | -5.26% | 9.50 | 9.50 | 9.00 | 56,447 |
| Mar 19 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.50 | 9.50 | 10,456 |
| Mar 18 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.50 | 9.50 | 16,310 |
| Mar 15 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.50 | 9.50 | 48,548 |
| Mar 14 2024 | 9.50 | 1.00 | 11.76% | 8.50 | 10.00 | 8.50 | 383,328 |
| Mar 13 2024 | 8.50 | 0.25 | 3.03% | 8.25 | 8.50 | 8.25 | 118,179 |
| Mar 12 2024 | 8.25 | -0.50 | -5.71% | 8.75 | 8.75 | 8.25 | 182,642 |
| Mar 11 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.50 | 58,266 |
| Mar 08 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 115,115 |
| Mar 07 2024 | 8.75 | -1.00 | -10.26% | 9.75 | 9.75 | 8.75 | 196,553 |
| Mar 06 2024 | 9.75 | -0.75 | -7.14% | 10.50 | 10.50 | 9.75 | 135,238 |
| Mar 05 2024 | 10.50 | -0.50 | -4.55% | 11.25 | 11.25 | 10.50 | 175,312 |
| Mar 04 2024 | 11.00 | -0.60 | -5.17% | 11.60 | 11.60 | 10.50 | 401,791 |
| Mar 01 2024 | 11.60 | 0.00 | 0.00% | 11.60 | 11.60 | 11.60 | 76,967 |
| Feb 29 2024 | 11.60 | 0.00 | 0.00% | 11.60 | 11.60 | 11.60 | 114,582 |
| Feb 28 2024 | 11.60 | 0.10 | 0.87% | 11.50 | 11.60 | 11.50 | 94,891 |
| Feb 27 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 236,012 |
| Feb 26 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 33,722 |
| Feb 23 2024 | 11.50 | 0.25 | 2.22% | 11.25 | 11.50 | 11.25 | 58,461 |
| Feb 22 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 24,027 |
| Feb 21 2024 | 11.25 | 0.50 | 4.65% | 10.75 | 11.25 | 10.75 | 131,400 |
| Feb 20 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 480 |
| Feb 19 2024 | 10.75 | -0.50 | -4.44% | 11.25 | 11.25 | 10.75 | 62,898 |
| Feb 16 2024 | 11.25 | -0.10 | -0.88% | 11.35 | 11.35 | 11.25 | 43,729 |
| Feb 15 2024 | 11.35 | 0.00 | 0.00% | 11.35 | 11.35 | 11.35 | 0.00 |
| Feb 14 2024 | 11.35 | -0.15 | -1.30% | 11.50 | 11.50 | 11.25 | 136,225 |
| Feb 13 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 32,705 |
| Feb 12 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 96 |
