Orca Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	2.80	2.80	2.80	2.80	-	-	3
Jul 22, 2026	2.79	2.80	2.79	2.80	2.80	-	5,110
Jul 21, 2026	2.77	2.80	2.68	2.80	2.80	1.08%	30,350
Jul 20, 2026	2.79	2.79	2.74	2.77	2.77	-2.81%	2,342
Jul 17, 2026	2.88	2.88	2.83	2.85	2.85	1.79%	387
Jul 16, 2026	2.80	2.80	2.80	2.80	2.80	-3.45%	1,275
Jul 15, 2026	2.90	2.90	2.90	2.90	2.90	3.57%	300
Jul 14, 2026	2.80	2.80	2.78	2.80	2.80	-	1,250
Jul 13, 2026	2.94	2.94	2.80	2.80	2.80	-5.08%	1,908
Jul 9, 2026	2.90	2.95	2.80	2.95	2.95	1.72%	3,941
Jul 8, 2026	2.90	2.90	2.90	2.90	2.90	-	602
Jul 7, 2026	3.00	3.00	2.90	2.90	2.90	0.69%	1,233
Jul 6, 2026	2.88	2.88	2.88	2.88	2.88	2.86%	100
Jul 2, 2026	2.80	2.80	2.80	2.80	2.80	-5.08%	527
Jun 30, 2026	2.89	2.95	2.89	2.95	2.95	9.26%	4,967
Jun 29, 2026	2.85	2.85	2.80	2.80	2.70	-0.71%	3,723
Jun 26, 2026	2.78	2.82	2.78	2.82	2.72	1.44%	1,770
Jun 25, 2026	2.71	2.78	2.71	2.78	2.68	2.21%	8,230
Jun 24, 2026	2.85	2.85	2.71	2.72	2.62	-3.89%	9,075
Jun 23, 2026	2.82	2.83	2.82	2.83	2.73	2.54%	3,125
Jun 22, 2026	2.80	2.80	2.72	2.76	2.66	-1.43%	9,766
Jun 19, 2026	2.80	2.81	2.75	2.80	2.70	1.82%	10,830
Jun 17, 2026	2.95	2.95	2.75	2.75	2.65	-3.17%	24,650
Jun 16, 2026	2.83	2.84	2.82	2.84	2.74	0.35%	18,303
Jun 15, 2026	3.01	3.01	2.80	2.83	2.73	-6.29%	16,507
Jun 12, 2026	3.00	3.04	3.00	3.02	2.91	0.67%	7,250
Jun 11, 2026	3.00	3.00	3.00	3.00	2.89	7.91%	2,600
Jun 10, 2026	3.05	3.05	2.78	2.78	2.68	-8.85%	15,348
Jun 9, 2026	3.06	3.06	2.97	3.05	2.94	-0.33%	13,559
Jun 8, 2026	3.31	3.31	3.00	3.06	2.95	-9.20%	37,439
Jun 5, 2026	3.37	3.37	3.37	3.37	3.25	1.20%	1,000
Jun 4, 2026	3.33	3.33	3.32	3.33	3.21	-	2,368
Jun 3, 2026	3.33	3.33	3.33	3.33	3.21	-1.19%	1,100
Jun 2, 2026	3.45	3.45	3.35	3.37	3.25	-2.32%	5,091
Jun 1, 2026	3.46	3.46	3.45	3.45	3.33	-0.29%	20,690
May 29, 2026	3.55	3.55	3.46	3.46	3.34	-3.89%	11,600
May 28, 2026	3.60	3.60	3.60	3.60	3.47	-1.10%	1,071
May 27, 2026	3.52	3.66	3.52	3.64	3.51	3.70%	800
May 26, 2026	3.51	3.51	3.51	3.51	3.38	-0.85%	339
May 25, 2026	3.51	3.54	3.51	3.54	3.41	-3.28%	725
May 21, 2026	3.60	3.67	3.60	3.66	3.53	2.81%	3,751
May 20, 2026	3.61	3.61	3.56	3.56	3.43	-1.39%	1,037
May 19, 2026	3.60	3.61	3.60	3.61	3.48	2.56%	3,867
May 15, 2026	3.56	3.56	3.52	3.52	3.39	-3.56%	6,950
May 14, 2026	3.65	3.65	3.65	3.65	3.52	-	701
May 13, 2026	3.65	3.65	3.65	3.65	3.52	2.53%	300
May 12, 2026	3.61	3.61	3.56	3.56	3.43	-5.57%	3,885
May 11, 2026	3.75	3.77	3.75	3.77	3.64	-	8,300
May 7, 2026	3.77	3.77	3.77	3.77	3.64	0.80%	200
May 6, 2026	3.80	3.80	3.61	3.74	3.61	-0.80%	2,800