ORCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	35.38	35.69	33.48	33.10	-	-11.07%	1,254,833
Oct 29, 2025	38.97	38.97	36.10	37.22	37.22	-3.85%	2,122,099
Oct 28, 2025	39.28	40.01	38.67	38.71	38.71	-0.41%	1,476,553
Oct 27, 2025	40.32	40.44	38.45	38.87	38.87	-1.57%	1,527,565
Oct 24, 2025	40.18	40.54	39.18	39.49	39.49	2.36%	1,175,755
Oct 23, 2025	36.76	39.40	36.60	38.58	38.58	5.15%	1,409,548
Oct 22, 2025	37.31	37.88	35.71	36.69	36.69	-1.69%	1,308,632
Oct 21, 2025	38.06	38.75	36.58	37.32	37.32	-1.58%	1,801,261
Oct 20, 2025	41.29	41.41	37.42	37.92	37.92	-9.71%	3,320,697
Oct 17, 2025	46.00	46.03	40.87	42.00	42.00	-13.88%	3,365,189
Oct 16, 2025	46.75	51.65	45.83	48.77	48.77	6.21%	3,279,481
Oct 15, 2025	46.41	48.18	44.57	45.92	45.92	2.96%	1,245,627
Oct 14, 2025	46.18	46.28	42.45	44.60	44.60	-5.87%	1,652,639
Oct 13, 2025	44.59	49.04	44.39	47.38	47.38	10.19%	2,790,522
Oct 10, 2025	45.39	47.43	42.73	43.00	43.00	-2.87%	4,226,399
Oct 9, 2025	42.64	45.38	41.45	44.27	44.27	6.06%	2,637,627
Oct 8, 2025	40.80	42.51	40.31	41.74	41.74	2.78%	2,036,288
Oct 7, 2025	42.66	43.05	36.70	40.61	40.61	-4.83%	2,858,433
Oct 6, 2025	42.86	44.08	42.43	42.67	42.67	3.79%	1,416,782
Oct 3, 2025	42.09	43.58	40.48	41.11	41.11	-2.10%	1,926,967
Oct 2, 2025	42.82	43.72	41.17	41.99	41.99	-0.12%	1,976,571
Oct 1, 2025	39.20	42.25	38.82	42.04	42.04	5.71%	2,381,327
Sep 30, 2025	40.43	40.50	38.29	39.77	39.77	-1.32%	2,971,349
Sep 29, 2025	41.05	41.16	39.42	40.30	40.30	-0.57%	1,827,010
Sep 26, 2025	43.34	43.59	40.40	40.53	40.53	-5.48%	1,890,026
Sep 25, 2025	44.02	45.04	42.03	42.88	42.88	-11.06%	3,237,078
Sep 24, 2025	49.25	49.46	45.57	48.21	48.21	-3.73%	4,017,696
Sep 23, 2025	53.50	53.56	48.68	50.08	50.08	-8.61%	3,425,902
Sep 22, 2025	48.85	55.17	48.00	54.80	54.80	12.66%	3,834,563
Sep 19, 2025	45.60	49.34	45.16	48.64	48.64	7.97%	2,186,165
Sep 18, 2025	47.00	47.24	43.61	45.05	45.05	-3.22%	1,551,931
Sep 17, 2025	48.31	48.80	44.52	46.55	46.55	-3.42%	2,114,784
Sep 16, 2025	50.46	52.32	46.88	48.20	48.20	3.01%	4,703,191
Sep 15, 2025	47.98	48.28	45.36	46.79	46.79	6.73%	2,931,316
Sep 12, 2025	48.28	48.64	43.68	43.84	43.84	-10.42%	4,564,446
Sep 11, 2025	56.70	56.70	47.79	48.94	48.94	-12.45%	3,251,304
Sep 10, 2025	53.39	60.53	51.50	55.90	55.90	71.31%	6,680,845
Sep 9, 2025	32.00	33.04	30.68	32.63	32.63	2.71%	3,675,107
Sep 8, 2025	32.15	32.66	30.91	31.77	31.77	4.92%	809,381
Sep 5, 2025	29.78	30.68	28.50	30.28	30.28	8.73%	446,539
Sep 4, 2025	27.78	27.96	27.00	27.85	27.85	-0.35%	88,272
Sep 3, 2025	28.74	28.74	27.54	27.95	27.95	-1.73%	104,224
Sep 2, 2025	27.40	28.45	26.88	28.44	28.44	-0.59%	195,342
Aug 29, 2025	32.10	32.10	27.90	28.61	28.61	-11.99%	531,484
Aug 28, 2025	31.35	32.92	31.35	32.51	32.51	3.56%	128,200
Aug 27, 2025	31.36	31.55	30.53	31.39	31.39	1.10%	63,643
Aug 26, 2025	31.29	31.64	30.59	31.05	31.05	-0.84%	94,058
Aug 25, 2025	31.89	32.26	31.23	31.31	31.31	-0.60%	85,765
Aug 22, 2025	31.02	32.11	30.34	31.50	31.50	2.60%	123,428
Aug 21, 2025	30.88	31.34	30.63	30.70	30.70	-1.94%	131,964