Orca Energy Group Inc. (ORXGF)
OTCMKTS · Delayed Price · Currency is USD
3.300
+0.060 (1.85%)
Feb 12, 2026, 2:52 PM EST
Orca Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | - | 1.85% | - |
| Feb 11, 2026 | 3.15 | 3.24 | 3.15 | 3.24 | 3.24 | 1.89% | 1,500 |
| Feb 10, 2026 | 3.15 | 3.20 | 3.11 | 3.18 | 3.18 | 3.52% | 4,200 |
| Feb 9, 2026 | 3.75 | 3.75 | 3.05 | 3.07 | 3.07 | 25.44% | 9,250 |
| Feb 6, 2026 | 2.41 | 2.46 | 2.41 | 2.45 | 2.45 | -4.34% | 2,600 |
| Feb 4, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.99% | 2,000 |
| Jan 28, 2026 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | 2.43% | 3,645 |
| Jan 21, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.47% | 350 |
| Jan 14, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.93% | 600 |
| Jan 13, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | 499 |
| Jan 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | 400 |
| Jan 5, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -5.24% | 930 |
| Jan 2, 2026 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 0.74% | 650 |
| Dec 31, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.04% | 480 |
| Dec 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.53 | -0.15% | 600 |
| Dec 29, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.54 | -2.32% | 4,000 |
| Dec 23, 2025 | 2.63 | 2.67 | 2.63 | 2.67 | 2.60 | 3.29% | 400 |
| Dec 22, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.51 | 0.58% | 623 |
| Dec 19, 2025 | 2.50 | 2.57 | 2.50 | 2.57 | 2.50 | 1.18% | 1,700 |
| Dec 18, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.47 | 1.20% | 1,900 |
| Dec 15, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.44 | -1.57% | 156 |
| Dec 11, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.48 | - | 1,100 |
| Dec 9, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.48 | 6.25% | 200 |
| Dec 1, 2025 | 2.54 | 2.54 | 2.27 | 2.40 | 2.33 | 12.15% | 16,900 |
| Nov 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.08 | -6.14% | 501 |
| Nov 14, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.22 | -1.98% | 344 |
| Nov 12, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.26 | -2.96% | 200 |
| Nov 10, 2025 | 2.46 | 2.46 | 2.40 | 2.40 | 2.33 | -3.50% | 2,000 |
| Oct 29, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.42 | 7.07% | 440 |
| Oct 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.26 | -5.50% | 800 |
| Oct 16, 2025 | 2.39 | 2.46 | 2.37 | 2.46 | 2.39 | 0.20% | 12,400 |
| Oct 15, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.38 | -2.62% | 100 |
| Oct 14, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.45 | -5.94% | 1,035 |
| Oct 13, 2025 | 2.90 | 2.90 | 2.68 | 2.68 | 2.60 | 3.68% | 700 |
| Oct 8, 2025 | 2.57 | 2.58 | 2.57 | 2.58 | 2.51 | 0.04% | 5,133 |
| Oct 7, 2025 | 2.49 | 2.58 | 2.49 | 2.58 | 2.51 | -15.99% | 1,300 |
| Oct 6, 2025 | 3.05 | 3.17 | 3.05 | 3.07 | 2.29 | 2.33% | 6,832 |
| Oct 3, 2025 | 3.00 | 3.04 | 3.00 | 3.00 | 2.24 | 1.69% | 2,050 |
| Oct 2, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.20 | -1.34% | 637 |
| Oct 1, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.23 | -0.99% | 1,420 |
| Sep 29, 2025 | 3.26 | 3.26 | 3.02 | 3.02 | 2.20 | -5.54% | 6,245 |
| Sep 26, 2025 | 3.21 | 3.34 | 3.20 | 3.20 | 2.33 | 1.82% | 2,900 |
| Sep 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 2.29 | 5.23% | 601 |
| Sep 23, 2025 | 2.75 | 3.17 | 2.75 | 2.98 | 2.17 | 13.03% | 9,355 |
| Sep 18, 2025 | 2.65 | 2.65 | 2.64 | 2.64 | 1.92 | 0.19% | 1,453 |
| Sep 17, 2025 | 2.65 | 2.65 | 2.64 | 2.64 | 1.92 | 1.35% | 305 |
| Sep 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 1.89 | 0.62% | 1,047 |
| Sep 8, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 1.88 | 1.33% | 1,400 |
| Sep 3, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 1.86 | -0.74% | 105 |
| Aug 27, 2025 | 2.59 | 2.59 | 2.57 | 2.57 | 1.87 | -1.04% | 2,000 |