Orca Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.50	2.50	2.30	2.32	2.32	-9.02%	22,196
Sep 1, 2026	2.55	2.60	2.51	2.55	2.55	-3.77%	2,488
Aug 31, 2026	2.90	2.90	2.61	2.65	2.65	2.32%	4,749
Aug 28, 2026	3.00	3.14	2.89	3.09	2.59	1.98%	25,850
Aug 27, 2026	2.95	3.03	2.81	3.03	2.54	6.32%	9,738
Aug 26, 2026	2.69	2.98	2.68	2.85	2.39	5.95%	25,445
Aug 25, 2026	2.78	2.78	2.69	2.69	2.25	1.51%	14,950
Aug 24, 2026	2.74	2.78	2.60	2.65	2.22	-1.85%	18,231
Aug 21, 2026	2.70	2.70	2.69	2.70	2.26	0.37%	3,574
Aug 20, 2026	2.74	2.74	2.69	2.69	2.25	-2.18%	6,810
Aug 19, 2026	2.83	2.85	2.61	2.75	2.31	7.84%	53,350
Aug 18, 2026	2.55	2.55	2.55	2.55	2.14	-0.39%	300
Aug 17, 2026	2.61	2.61	2.53	2.56	2.15	-1.54%	3,054
Aug 14, 2026	2.60	2.60	2.60	2.60	2.18	4.00%	500
Aug 13, 2026	2.52	2.54	2.30	2.50	2.10	-0.79%	23,019
Aug 12, 2026	2.60	2.60	2.52	2.52	2.11	-1.18%	2,600
Aug 11, 2026	2.65	2.65	2.55	2.55	2.14	-6.59%	18,531
Aug 10, 2026	3.09	3.09	2.73	2.73	2.29	1.11%	6,302
Aug 7, 2026	2.69	2.70	2.69	2.70	2.26	-	5,300
Aug 6, 2026	2.87	2.87	2.70	2.70	2.26	-1.82%	801
Aug 5, 2026	2.75	2.75	2.75	2.75	2.31	1.85%	100
Aug 4, 2026	2.65	2.70	2.65	2.70	2.26	1.89%	1,911
Jul 31, 2026	2.66	2.66	2.65	2.65	2.22	-1.49%	3,800
Jul 30, 2026	2.72	2.72	2.69	2.69	2.25	0.75%	4,140
Jul 29, 2026	2.67	2.67	2.66	2.67	2.24	-1.11%	6,140
Jul 28, 2026	2.74	2.74	2.70	2.70	2.26	-1.82%	4,000
Jul 27, 2026	2.80	2.80	2.75	2.75	2.31	-1.79%	7,300
Jul 24, 2026	2.80	2.80	2.80	2.80	2.35	-	2,900
Jul 22, 2026	2.79	2.80	2.79	2.80	2.35	-	5,110
Jul 21, 2026	2.77	2.80	2.68	2.80	2.35	1.08%	30,350
Jul 20, 2026	2.79	2.79	2.74	2.77	2.32	-2.81%	2,342
Jul 17, 2026	2.88	2.88	2.83	2.85	2.39	1.79%	387
Jul 16, 2026	2.80	2.80	2.80	2.80	2.35	-3.45%	1,275
Jul 15, 2026	2.90	2.90	2.90	2.90	2.43	3.57%	300
Jul 14, 2026	2.80	2.80	2.78	2.80	2.35	-	1,250
Jul 13, 2026	2.94	2.94	2.80	2.80	2.35	-5.08%	1,908
Jul 9, 2026	2.90	2.95	2.80	2.95	2.47	1.72%	3,941
Jul 8, 2026	2.90	2.90	2.90	2.90	2.43	-	602
Jul 7, 2026	3.00	3.00	2.90	2.90	2.43	0.69%	1,233
Jul 6, 2026	2.88	2.88	2.88	2.88	2.41	2.86%	100
Jul 2, 2026	2.80	2.80	2.80	2.80	2.35	-5.08%	527
Jun 30, 2026	2.89	2.95	2.89	2.95	2.47	9.26%	4,967
Jun 29, 2026	2.85	2.85	2.80	2.80	2.26	-0.71%	3,723
Jun 26, 2026	2.78	2.82	2.78	2.82	2.28	1.44%	1,770
Jun 25, 2026	2.71	2.78	2.71	2.78	2.25	2.21%	8,230
Jun 24, 2026	2.85	2.85	2.71	2.72	2.20	-3.89%	9,075
Jun 23, 2026	2.82	2.83	2.82	2.83	2.29	2.54%	3,125
Jun 22, 2026	2.80	2.80	2.72	2.76	2.23	-1.43%	9,766
Jun 19, 2026	2.80	2.81	2.75	2.80	2.26	1.82%	10,830
Jun 17, 2026	2.95	2.95	2.75	2.75	2.22	-3.17%	24,650