Orca Energy Group Inc. (TSXV:ORC.B)
Canada · Delayed Price · Currency is CAD 3.530
+0.030 (0.86%)
At close: Jan 23, 2026
Orca Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.53 | 3.53 | 3.52 | 3.53 | 3.53 | 0.86% | 500 |
| Jan 22, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 32,600 |
| Jan 21, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 3.45% | 3,304 |
| Jan 20, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | -0.57% | 695 |
| Jan 19, 2026 | 3.57 | 3.57 | 3.50 | 3.50 | 3.50 | - | 615 |
| Jan 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 900 |
| Jan 15, 2026 | 3.46 | 3.50 | 3.45 | 3.50 | 3.50 | 1.45% | 5,010 |
| Jan 14, 2026 | 3.45 | 3.50 | 3.45 | 3.45 | 3.45 | 0.29% | 19,025 |
| Jan 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.29% | 390 |
| Jan 9, 2026 | 3.59 | 3.59 | 3.43 | 3.43 | 3.43 | 0.88% | 2,200 |
| Jan 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 4,078 |
| Jan 6, 2026 | 3.34 | 3.50 | 3.34 | 3.39 | 3.39 | -3.14% | 4,460 |
| Jan 5, 2026 | 3.52 | 3.52 | 3.49 | 3.50 | 3.50 | -0.57% | 3,006 |
| Jan 2, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -2.22% | 3,100 |
| Dec 31, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 2.27% | 8,300 |
| Dec 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.42 | -2.22% | 1,123 |
| Dec 29, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.50 | -1.37% | 1,550 |
| Dec 23, 2025 | 3.50 | 3.65 | 3.50 | 3.65 | 3.55 | 1.96% | 16,560 |
| Dec 22, 2025 | 3.61 | 3.61 | 3.42 | 3.58 | 3.48 | - | 3,476 |
| Dec 19, 2025 | 3.53 | 3.63 | 3.53 | 3.58 | 3.48 | 3.77% | 12,500 |
| Dec 18, 2025 | 3.53 | 3.54 | 3.45 | 3.45 | 3.35 | -1.43% | 1,795 |
| Dec 17, 2025 | 3.55 | 3.55 | 3.38 | 3.50 | 3.40 | 2.04% | 6,688 |
| Dec 16, 2025 | 3.34 | 3.44 | 3.34 | 3.43 | 3.33 | 0.59% | 5,300 |
| Dec 15, 2025 | 3.50 | 3.50 | 3.40 | 3.41 | 3.31 | -2.01% | 2,211 |
| Dec 11, 2025 | 3.49 | 3.49 | 3.47 | 3.48 | 3.38 | - | 6,320 |
| Dec 10, 2025 | 3.49 | 3.49 | 3.47 | 3.48 | 3.38 | -0.57% | 6,800 |
| Dec 8, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.40 | 0.57% | 5,165 |
| Dec 4, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.38 | -0.85% | 4,150 |
| Dec 3, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.41 | 1.15% | 5,800 |
| Dec 2, 2025 | 3.48 | 3.48 | 3.47 | 3.47 | 3.37 | 2.06% | 3,315 |
| Dec 1, 2025 | 3.55 | 3.60 | 3.34 | 3.40 | 3.30 | 1.49% | 7,555 |
| Nov 28, 2025 | 3.25 | 3.35 | 3.25 | 3.35 | 3.25 | 11.67% | 2,210 |
| Nov 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.91 | - | 30,551 |
| Nov 25, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 2.91 | - | 11,988 |
| Nov 24, 2025 | 3.19 | 3.19 | 3.00 | 3.00 | 2.91 | -6.25% | 18,165 |
| Nov 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.11 | - | 3,000 |
| Nov 20, 2025 | 3.23 | 3.23 | 3.19 | 3.20 | 3.11 | - | 11,073 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.11 | - | 6,500 |
| Nov 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.11 | - | 3,600 |
| Nov 13, 2025 | 3.20 | 3.21 | 3.20 | 3.20 | 3.11 | -0.62% | 2,801 |
| Nov 12, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.13 | -1.23% | 9,723 |
| Nov 11, 2025 | 3.27 | 3.36 | 3.26 | 3.26 | 3.17 | - | 2,100 |
| Nov 10, 2025 | 3.44 | 3.44 | 3.26 | 3.26 | 3.17 | - | 6,615 |
| Nov 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | -4.96% | 2,000 |
| Nov 6, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.33 | - | 100 |
| Nov 5, 2025 | 3.44 | 3.44 | 3.42 | 3.43 | 3.33 | 2.39% | 4,800 |
| Nov 4, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.25 | -2.90% | 725 |
| Nov 3, 2025 | 3.36 | 3.45 | 3.36 | 3.45 | 3.35 | 2.99% | 1,350 |
| Oct 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.25 | -0.59% | 100 |
| Oct 30, 2025 | 3.38 | 3.49 | 3.37 | 3.37 | 3.27 | -5.34% | 5,524 |