ORCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	33.51	33.61	31.85	32.21	32.21	-0.31%	395,122
Jul 9, 2025	32.43	32.47	31.23	32.31	32.31	1.03%	244,409
Jul 8, 2025	32.79	33.80	31.58	31.98	31.98	1.98%	463,660
Jul 7, 2025	32.41	32.41	30.69	31.36	31.36	-4.36%	340,093
Jul 3, 2025	31.75	32.99	31.13	32.79	32.79	5.91%	291,268
Jul 2, 2025	27.92	31.08	27.55	30.96	30.96	9.79%	376,351
Jul 1, 2025	28.11	29.22	27.44	28.20	28.20	0.68%	1,065,576
Jun 30, 2025	30.25	30.30	27.97	28.01	28.01	7.94%	697,735
Jun 27, 2025	26.93	27.07	25.87	25.95	25.95	-2.37%	128,349
Jun 26, 2025	26.32	27.01	26.00	26.58	26.58	1.61%	130,718
Jun 25, 2025	27.20	27.51	25.96	26.16	26.16	-3.82%	154,625
Jun 24, 2025	25.99	27.57	25.75	27.20	27.20	7.68%	178,037
Jun 23, 2025	24.75	25.33	24.17	25.26	25.26	1.49%	217,492
Jun 20, 2025	26.99	26.99	24.66	24.89	24.89	-5.18%	96,841
Jun 18, 2025	26.38	27.20	25.95	26.25	26.25	2.66%	161,958
Jun 17, 2025	26.18	27.52	25.43	25.57	25.57	-2.92%	196,995
Jun 16, 2025	26.79	27.31	26.09	26.34	26.34	-3.48%	392,079
Jun 13, 2025	24.24	27.73	24.24	27.29	27.29	14.71%	624,703
Jun 12, 2025	21.59	24.35	21.44	23.79	23.79	23.91%	539,956
Jun 11, 2025	19.10	19.49	18.76	19.20	19.20	0.63%	373,001
Jun 10, 2025	19.18	19.18	18.27	19.08	19.08	-	136,294
Jun 9, 2025	18.45	19.34	18.28	19.08	19.08	4.21%	109,449
Jun 6, 2025	18.30	18.47	18.08	18.31	18.31	3.39%	54,647
Jun 5, 2025	17.35	17.98	17.34	17.71	17.71	3.15%	22,152
Jun 4, 2025	17.45	17.57	17.01	17.17	17.17	-0.75%	36,226
Jun 3, 2025	17.01	17.36	16.86	17.30	17.30	2.19%	38,575
Jun 2, 2025	16.37	16.93	16.06	16.93	16.93	1.62%	28,707
May 30, 2025	15.99	16.67	15.93	16.66	16.66	3.22%	27,592
May 29, 2025	16.83	16.83	15.86	16.14	16.14	-1.28%	34,765
May 28, 2025	16.02	16.41	15.82	16.35	16.35	2.32%	38,573
May 27, 2025	15.46	16.01	15.46	15.98	15.98	7.10%	26,217
May 23, 2025	14.59	15.09	14.58	14.92	14.92	-1.45%	21,555
May 22, 2025	14.97	15.46	14.97	15.14	15.14	0.07%	8,379
May 21, 2025	15.40	15.79	14.96	15.13	15.13	-3.81%	9,572
May 20, 2025	15.40	15.73	15.14	15.73	15.73	0.70%	33,405
May 19, 2025	15.50	16.23	15.50	15.62	15.62	-1.01%	17,846
May 16, 2025	15.87	15.87	15.40	15.78	15.78	0.83%	13,846
May 15, 2025	16.15	16.15	15.46	15.65	15.65	-4.22%	28,172
May 14, 2025	16.48	16.48	15.89	16.34	16.34	0.86%	46,626
May 13, 2025	15.24	16.29	15.24	16.20	16.20	7.71%	33,758
May 12, 2025	14.62	15.17	14.62	15.04	15.04	7.97%	20,770
May 9, 2025	13.94	14.15	13.75	13.93	13.93	-0.21%	9,887
May 8, 2025	13.96	14.15	13.59	13.96	13.96	1.77%	15,276
May 7, 2025	13.72	13.77	13.40	13.72	13.72	1.79%	10,255
May 6, 2025	13.22	13.56	13.10	13.48	13.48	-1.80%	8,322
May 5, 2025	13.70	13.94	13.60	13.72	13.72	-2.03%	12,487
May 2, 2025	13.81	14.40	13.81	14.01	14.01	7.51%	37,430
May 1, 2025	13.40	13.61	13.03	13.03	13.03	5.76%	45,714
Apr 30, 2025	11.60	12.32	11.45	12.32	12.32	-0.16%	35,894
Apr 29, 2025	12.32	12.34	12.03	12.34	12.34	1.65%	30,626