Orca Energy Group Inc. (TSXV:ORC.B)
Canada · Delayed Price · Currency is CAD 4.900
+0.110 (2.30%)
At close: Feb 27, 2026
Orca Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.85 | 4.90 | 4.75 | 4.90 | 4.90 | 2.30% | 29,420 |
| Feb 26, 2026 | 4.74 | 4.82 | 4.74 | 4.79 | 4.79 | 1.05% | 14,928 |
| Feb 25, 2026 | 4.59 | 4.74 | 4.59 | 4.74 | 4.74 | 3.49% | 11,600 |
| Feb 24, 2026 | 4.55 | 4.58 | 4.48 | 4.58 | 4.58 | 2.46% | 19,200 |
| Feb 23, 2026 | 4.50 | 4.55 | 4.32 | 4.47 | 4.47 | 2.52% | 2,720 |
| Feb 20, 2026 | 4.59 | 4.59 | 4.36 | 4.36 | 4.36 | -3.11% | 9,167 |
| Feb 19, 2026 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | 3.45% | 33,663 |
| Feb 18, 2026 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | 1.16% | 16,225 |
| Feb 17, 2026 | 4.00 | 4.40 | 3.78 | 4.30 | 4.30 | -1.15% | 22,264 |
| Feb 13, 2026 | 4.46 | 4.46 | 4.05 | 4.35 | 4.35 | -2.68% | 26,014 |
| Feb 12, 2026 | 4.29 | 4.52 | 4.28 | 4.47 | 4.47 | 3.95% | 27,134 |
| Feb 11, 2026 | 4.39 | 4.40 | 4.20 | 4.30 | 4.30 | -2.27% | 17,700 |
| Feb 10, 2026 | 4.16 | 4.40 | 4.16 | 4.40 | 4.40 | 3.53% | 55,399 |
| Feb 9, 2026 | 3.31 | 4.25 | 3.31 | 4.25 | 4.25 | 28.79% | 60,625 |
| Feb 6, 2026 | 3.35 | 3.35 | 3.26 | 3.30 | 3.30 | -4.35% | 8,658 |
| Feb 5, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 100 |
| Feb 4, 2026 | 3.45 | 3.48 | 3.45 | 3.45 | 3.45 | -1.43% | 1,835 |
| Feb 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,282 |
| Feb 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | 800 |
| Jan 30, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.86% | 455 |
| Jan 29, 2026 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -0.85% | 2,100 |
| Jan 28, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.84% | 600 |
| Jan 27, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.42% | 4,700 |
| Jan 26, 2026 | 3.53 | 3.53 | 3.49 | 3.51 | 3.51 | -0.57% | 7,411 |
| 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 |