Orca Energy Group Inc. (ORXGF)
OTCMKTS · Delayed Price · Currency is USD
2.250
-0.040 (-1.75%)
Aug 1, 2025, 2:55 PM EDT
Orca Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.30 | 2.32 | 2.25 | 2.25 | 2.25 | -1.75% | 900 |
| Jul 31, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -2.14% | 2,990 |
| Jul 30, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jul 29, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jul 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jul 25, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 600 |
| Jul 24, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jul 23, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jul 22, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.09% | 1,000 |
| Jul 21, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 3.22% | 1,000 |
| Jul 18, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Jul 17, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Jul 16, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -7.55% | 1,000 |
| Jul 15, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Jul 14, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 70 |
| Jul 11, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Jul 10, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Jul 9, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 5 |
| Jul 8, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Jul 7, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 2,500 |
| Jul 3, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 500 |
| Jul 2, 2025 | 2.21 | 2.45 | 2.21 | 2.45 | 2.45 | 1.24% | 500 |
| Jul 1, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 53 |
| Jun 30, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 5,658 |
| Jun 27, 2025 | 2.41 | 2.42 | 2.41 | 2.42 | 2.35 | 1.26% | 915 |
| Jun 26, 2025 | 2.39 | 2.39 | 2.38 | 2.39 | 2.32 | 2.05% | 14,901 |
| Jun 25, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | 2.27 | 3.81% | 819 |
| Jun 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.19 | 1.17% | 506 |
| Jun 23, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.17 | - | 5 |
| Jun 20, 2025 | 2.31 | 2.31 | 2.23 | 2.23 | 2.17 | -5.35% | 1,515 |
| Jun 18, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.29 | -1.83% | 1,005 |
| Jun 17, 2025 | 2.40 | 2.40 | 2.36 | 2.40 | 2.33 | 4.03% | 2,100 |
| Jun 16, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.24 | - | - |
| Jun 13, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.24 | - | - |
| Jun 12, 2025 | 2.27 | 2.31 | 2.27 | 2.31 | 2.24 | 2.53% | 6,600 |
| Jun 11, 2025 | 2.22 | 2.25 | 2.22 | 2.25 | 2.18 | 1.35% | 3,105 |
| Jun 10, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.16 | -1.33% | 905 |
| Jun 9, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.18 | - | 5 |
| Jun 6, 2025 | 2.19 | 2.25 | 2.19 | 2.25 | 2.18 | -0.88% | 605 |
| Jun 5, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.20 | - | 25 |
| Jun 4, 2025 | 2.25 | 2.27 | 2.25 | 2.27 | 2.20 | 2.02% | 1,010 |
| Jun 3, 2025 | 2.20 | 2.23 | 2.20 | 2.23 | 2.16 | 1.60% | 1,605 |
| Jun 2, 2025 | 2.18 | 2.19 | 2.18 | 2.19 | 2.13 | 1.39% | 3,410 |
| May 30, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.10 | 0.47% | 1,800 |
| May 29, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.09 | - | 20 |
| May 28, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.09 | - | - |
| May 27, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.09 | 2.87% | 505 |
| May 23, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.03 | - | 5 |
| May 22, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.03 | - | 5 |
| May 21, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.03 | - | - |