ORCA Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $1.72 | $1.72 | $1.55 | $1.57 | $6.98M |
| 2026-10-28 | $1.67 | $1.73 | $1.65 | $1.72 | $6.17M |
| 2026-10-27 | $1.68 | $1.68 | $1.64 | $1.67 | $5.17M |
| 2026-10-26 | $1.72 | $1.73 | $1.66 | $1.68 | $7.38M |
| 2026-10-25 | $1.83 | $1.83 | $1.71 | $1.72 | $6.48M |
| 2026-10-24 | $1.75 | $1.83 | $1.64 | $1.83 | $11.16M |
| 2026-10-23 | $1.82 | $1.87 | $1.71 | $1.75 | $9.36M |
| 2026-10-22 | $1.92 | $2.03 | $1.78 | $1.82 | $30.35M |
| 2026-10-21 | $1.77 | $1.93 | $1.77 | $1.90 | $15.47M |
| 2026-10-20 | $1.75 | $1.81 | $1.72 | $1.77 | $6.62M |
| 2026-10-19 | $1.78 | $1.83 | $1.74 | $1.75 | $7.71M |
| 2026-10-18 | $1.80 | $1.82 | $1.71 | $1.78 | $5.77M |
| 2026-10-17 | $1.89 | $1.91 | $1.77 | $1.80 | $5.80M |
| 2026-10-16 | $1.99 | $2.00 | $1.89 | $1.89 | $7.51M |
| 2026-10-15 | $1.95 | $2.00 | $1.85 | $1.99 | $10.57M |
| 2026-10-14 | $2.05 | $2.13 | $1.95 | $1.95 | $9.87M |
| 2026-10-13 | $2.08 | $2.18 | $1.99 | $2.05 | $13.74M |
| 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 |