ORCA Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $2.35 | $2.38 | $2.07 | $2.08 | $15.28M |
| 2026-10-11 | $2.41 | $2.42 | $2.32 | $2.35 | $15.91M |
| 2026-10-10 | $2.25 | $2.60 | $2.25 | $2.40 | $40.24M |
| 2026-10-09 | $2.34 | $2.51 | $2.23 | $2.25 | $29.41M |
| 2026-10-08 | $2.88 | $3.07 | $2.27 | $2.34 | $63.24M |
| 2026-10-07 | $3.19 | $3.27 | $2.69 | $2.85 | $147.24M |
| 2026-10-06 | $2.41 | $3.23 | $2.29 | $3.21 | $285.26M |
| 2026-10-05 | $2.11 | $2.44 | $1.96 | $2.42 | $76.22M |
| 2026-10-04 | $1.80 | $2.08 | $1.79 | $2.01 | $31.33M |
| 2026-10-03 | $1.75 | $1.81 | $1.74 | $1.80 | $7.99M |
| 2026-10-02 | $1.70 | $1.75 | $1.67 | $1.75 | $7.79M |
| 2026-10-01 | $1.65 | $1.73 | $1.62 | $1.70 | $9.03M |
| 2026-09-30 | $1.61 | $1.65 | $1.56 | $1.65 | $7.45M |
| 2026-09-29 | $1.70 | $1.70 | $1.59 | $1.60 | $7.66M |
| 2026-09-28 | $1.81 | $1.81 | $1.64 | $1.70 | $12.46M |
| 2026-09-27 | $1.64 | $1.85 | $1.62 | $1.81 | $27.45M |
| 2026-09-26 | $1.67 | $1.67 | $1.62 | $1.65 | $5.88M |
| 2026-09-25 | $1.58 | $1.67 | $1.57 | $1.67 | $8.12M |
| 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 |