ORCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	39.14	39.35	38.10	37.05	-	-12.58%	1,893,053
Apr 22, 2026	41.80	43.12	40.32	42.38	42.38	7.05%	4,387,449
Apr 21, 2026	38.34	41.42	37.41	39.59	39.59	3.94%	4,826,045
Apr 20, 2026	37.85	38.12	36.38	38.09	38.09	2.78%	2,475,220
Apr 17, 2026	40.45	41.11	36.32	37.06	37.06	-3.82%	5,891,489
Apr 16, 2026	37.68	39.28	36.62	38.53	38.53	10.18%	6,484,445
Apr 15, 2026	33.89	36.08	33.60	34.97	34.97	8.13%	4,939,553
Apr 14, 2026	34.20	34.73	31.78	32.34	32.34	9.52%	9,256,566
Apr 13, 2026	24.06	29.64	23.98	29.53	29.53	25.29%	5,137,508
Apr 10, 2026	23.22	24.26	22.37	23.57	23.57	0.26%	2,695,605
Apr 9, 2026	25.10	25.20	22.86	23.51	23.51	-7.51%	2,665,852
Apr 8, 2026	27.60	28.08	25.12	25.42	25.42	0.75%	1,885,483
Apr 7, 2026	25.45	25.69	24.07	25.23	25.23	-3.22%	1,186,331
Apr 6, 2026	26.68	27.13	25.48	26.07	26.07	-1.21%	864,410
Apr 2, 2026	24.99	26.39	24.22	26.39	26.39	1.27%	1,291,657
Apr 1, 2026	27.45	27.60	25.83	26.06	26.06	-2.36%	1,780,343
Mar 31, 2026	24.38	26.80	24.24	26.69	26.69	11.91%	1,554,906
Mar 30, 2026	24.32	24.69	23.24	23.85	23.85	-1.28%	1,441,561
Mar 27, 2026	24.52	24.87	23.70	24.16	24.16	-4.47%	1,056,591
Mar 26, 2026	25.61	26.60	25.21	25.29	25.29	-4.42%	1,429,304
Mar 25, 2026	27.57	27.88	25.98	26.46	26.46	-1.71%	2,205,379
Mar 24, 2026	29.13	29.45	26.82	26.92	26.92	-9.15%	1,764,074
Mar 23, 2026	28.48	30.22	28.31	29.63	29.63	6.05%	1,522,429
Mar 20, 2026	29.45	29.45	27.34	27.94	27.94	-7.70%	1,057,266
Mar 19, 2026	28.35	30.80	27.75	30.27	30.27	3.38%	2,261,563
Mar 18, 2026	29.43	30.09	28.95	29.28	29.28	-2.40%	1,676,295
Mar 17, 2026	30.30	31.64	29.58	30.00	30.00	-1.67%	2,581,175
Mar 16, 2026	30.63	31.56	29.94	30.51	30.51	1.09%	3,407,372
Mar 13, 2026	31.82	32.45	29.81	30.18	30.18	-5.18%	3,132,417
Mar 12, 2026	34.02	35.36	31.62	31.83	31.83	-4.93%	3,849,913
Mar 11, 2026	34.74	36.75	32.52	33.48	33.48	18.10%	10,930,795
Mar 10, 2026	29.94	30.09	27.95	28.35	28.35	-2.68%	8,110,516
Mar 9, 2026	28.89	29.28	27.17	29.13	29.13	-1.82%	3,807,917
Mar 6, 2026	29.51	32.10	29.19	29.67	29.67	-2.56%	5,094,397
Mar 5, 2026	29.64	31.64	28.64	30.45	30.45	3.15%	3,559,763
Mar 4, 2026	28.83	29.97	28.32	29.52	29.52	4.46%	1,962,122
Mar 3, 2026	26.67	28.97	26.00	28.26	28.26	-0.32%	1,845,650
Mar 2, 2026	25.50	28.68	25.38	28.35	28.35	5.23%	2,269,249
Feb 27, 2026	26.28	27.21	25.71	26.94	26.94	-6.65%	2,353,397
Feb 26, 2026	28.17	29.61	26.88	28.86	28.86	3.22%	2,599,519
Feb 25, 2026	28.40	29.96	27.77	27.96	27.96	2.42%	2,746,889
Feb 24, 2026	25.32	27.51	24.65	27.30	27.30	6.68%	1,836,944
Feb 23, 2026	27.24	27.24	24.56	25.59	25.59	-9.16%	2,293,870
Feb 20, 2026	30.39	30.45	27.90	28.17	28.17	-10.91%	2,202,435
Feb 19, 2026	31.89	33.02	31.29	31.62	31.62	0.48%	1,225,470
Feb 18, 2026	30.68	31.91	29.61	31.47	31.47	2.74%	1,206,989
Feb 17, 2026	32.31	32.81	30.17	30.63	30.63	-7.69%	1,739,345
Feb 13, 2026	32.70	33.98	31.23	33.18	33.18	4.44%	1,978,585
Feb 12, 2026	32.28	32.79	30.12	31.77	31.77	-0.66%	2,370,215
Feb 11, 2026	34.71	34.74	30.74	31.98	31.98	-3.70%	3,327,990