ORCA Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $1.53 | $1.60 | $1.51 | $1.58 | $9.61M |
| 2026-09-23 | $1.53 | $1.58 | $1.51 | $1.53 | $13.14M |
| 2026-09-22 | $1.51 | $1.53 | $1.48 | $1.53 | $7.71M |
| 2026-09-21 | $1.44 | $1.52 | $1.43 | $1.51 | $7.99M |
| 2026-09-20 | $1.44 | $1.45 | $1.39 | $1.44 | $7.11M |
| 2026-09-19 | $1.47 | $1.48 | $1.43 | $1.44 | $7.26M |
| 2026-09-18 | $1.39 | $1.48 | $1.38 | $1.47 | $8.21M |
| 2026-09-17 | $1.32 | $1.39 | $1.31 | $1.39 | $6.47M |
| 2026-09-16 | $1.32 | $1.32 | $1.28 | $1.32 | $5.78M |
| 2026-09-15 | $1.36 | $1.40 | $1.30 | $1.32 | $8.31M |
| 2026-09-14 | $1.32 | $1.39 | $1.32 | $1.36 | $5.77M |
| 2026-09-13 | $1.43 | $1.43 | $1.32 | $1.32 | $7.45M |
| 2026-09-12 | $1.47 | $1.50 | $1.42 | $1.43 | $9.04M |
| 2026-09-11 | $1.40 | $1.49 | $1.40 | $1.47 | $12.38M |
| 2026-09-10 | $1.45 | $1.46 | $1.38 | $1.40 | $10.53M |
| 2026-09-09 | $1.42 | $1.50 | $1.41 | $1.45 | $23.43M |
| 2026-09-08 | $1.54 | $1.57 | $1.39 | $1.42 | $24.10M |
| 2026-09-07 | $1.44 | $1.71 | $1.44 | $1.55 | $87.37M |
| 2026-09-06 | $1.29 | $1.50 | $1.29 | $1.41 | $32.84M |
| 2026-09-05 | $1.26 | $1.29 | $1.26 | $1.29 | $4.92M |
| 2026-09-04 | $1.26 | $1.28 | $1.24 | $1.26 | $4.84M |
| 2026-09-03 | $1.25 | $1.30 | $1.24 | $1.26 | $5.66M |
| 2026-09-02 | $1.21 | $1.25 | $1.20 | $1.24 | $6.11M |
| 2026-09-01 | $1.26 | $1.27 | $1.20 | $1.22 | $5.63M |
| 2026-08-31 | $1.28 | $1.29 | $1.25 | $1.26 | $5.87M |
| 2026-08-30 | $1.29 | $1.44 | $1.27 | $1.28 | $17.14M |
| 2026-08-29 | $1.27 | $1.30 | $1.26 | $1.29 | $4.43M |
| 2026-08-28 | $1.29 | $1.30 | $1.24 | $1.26 | $5.91M |
| 2026-08-27 | $1.29 | $1.31 | $1.25 | $1.29 | $6.26M |
| 2026-08-26 | $1.25 | $1.29 | $1.21 | $1.29 | $5.81M |