ORCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	8.55	8.62	8.53	8.58	-	5.02%	1,059,194
Feb 5, 2026	9.33	9.45	8.00	8.17	8.17	-13.82%	7,070,202
Feb 4, 2026	10.42	10.46	9.17	9.48	9.48	-10.23%	7,038,845
Feb 3, 2026	11.11	11.23	10.19	10.56	10.56	-7.04%	8,335,071
Feb 2, 2026	12.95	12.97	11.34	11.36	11.36	-5.41%	8,456,666
Jan 30, 2026	12.54	12.65	11.82	12.01	12.01	-5.21%	3,661,385
Jan 29, 2026	12.85	12.89	11.55	12.67	12.67	-4.67%	8,563,147
Jan 28, 2026	13.57	14.64	13.13	13.29	13.29	-2.35%	6,407,146
Jan 27, 2026	14.32	14.36	13.41	13.61	13.61	-8.23%	4,757,677
Jan 26, 2026	14.29	15.29	14.22	14.83	14.83	5.85%	4,395,522
Jan 23, 2026	13.31	14.40	13.19	14.01	14.01	-1.27%	4,025,137
Jan 22, 2026	14.33	14.49	13.93	14.19	14.19	4.88%	3,295,239
Jan 21, 2026	14.41	14.48	13.03	13.53	13.53	-6.82%	6,876,838
Jan 20, 2026	15.68	15.73	14.44	14.52	14.52	-11.63%	3,975,513
Jan 16, 2026	16.24	16.55	15.66	16.43	16.43	1.29%	2,601,408
Jan 15, 2026	17.14	17.15	16.16	16.22	16.22	-4.14%	3,452,278
Jan 14, 2026	18.33	18.36	16.41	16.92	16.92	-8.44%	4,786,498
Jan 13, 2026	18.99	19.50	18.11	18.48	18.48	-2.43%	4,507,483
Jan 12, 2026	17.68	19.29	17.57	18.94	18.94	6.05%	5,469,915
Jan 9, 2026	16.68	18.12	16.20	17.86	17.86	9.77%	4,542,096
Jan 8, 2026	16.41	16.47	15.65	16.27	16.27	-3.33%	2,790,379
Jan 7, 2026	17.31	17.31	16.67	16.83	16.83	-1.00%	2,119,800
Jan 6, 2026	16.83	17.18	16.46	17.00	17.00	1.13%	2,523,818
Jan 5, 2026	17.82	18.40	16.74	16.81	16.81	-3.06%	5,604,554
Jan 2, 2026	17.66	17.83	17.08	17.34	17.34	0.64%	3,419,185
Dec 31, 2025	17.57	17.63	17.20	17.23	17.23	-2.32%	1,233,737
Dec 30, 2025	17.48	17.85	17.40	17.64	17.64	1.91%	1,854,181
Dec 29, 2025	17.06	17.88	16.86	17.31	17.31	-2.70%	2,777,026
Dec 26, 2025	17.79	18.23	17.47	17.79	17.79	0.23%	2,012,018
Dec 24, 2025	17.30	17.86	17.20	17.75	17.75	2.25%	2,075,106
Dec 23, 2025	17.60	17.68	16.80	17.36	17.36	-3.07%	4,413,750
Dec 22, 2025	17.70	17.98	16.97	17.91	17.91	6.23%	5,327,643
Dec 19, 2025	16.25	17.32	16.21	16.86	16.86	13.77%	7,540,385
Dec 18, 2025	15.30	15.60	14.60	14.82	14.82	1.58%	5,106,621
Dec 17, 2025	15.46	15.65	14.36	14.59	14.59	-10.87%	9,103,534
Dec 16, 2025	15.70	16.56	15.65	16.37	16.37	4.07%	4,378,368
Dec 15, 2025	16.26	16.35	15.14	15.73	15.73	-5.24%	5,941,184
Dec 12, 2025	17.79	18.06	15.90	16.60	16.60	-9.24%	9,168,437
Dec 11, 2025	16.57	18.92	15.67	18.29	18.29	-22.07%	19,787,076
Dec 10, 2025	23.17	23.87	22.27	23.47	23.47	1.56%	11,934,732
Dec 9, 2025	22.79	23.30	22.44	23.11	23.11	0.87%	3,294,573
Dec 8, 2025	23.13	23.74	22.13	22.91	22.91	2.83%	3,792,579
Dec 5, 2025	22.60	22.69	21.49	22.28	22.28	3.05%	5,264,408
Dec 4, 2025	20.35	21.84	20.10	21.62	21.62	6.14%	3,096,186
Dec 3, 2025	18.92	20.40	18.84	20.37	20.37	6.65%	2,962,967
Dec 2, 2025	19.95	20.75	18.92	19.10	19.10	-0.05%	2,744,272
Dec 1, 2025	18.96	19.56	18.28	19.11	19.11	-0.78%	1,531,757
Nov 28, 2025	18.83	19.35	18.45	19.26	19.26	-3.12%	2,294,731
Nov 26, 2025	20.74	20.80	19.40	19.88	19.88	7.87%	4,495,141
Nov 25, 2025	17.94	18.86	16.27	18.43	18.43	-3.41%	4,130,728