Orca Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	2.80	2.80	2.61	2.68	2.68	-1.83%	5,178
Oct 9, 2026	2.73	2.73	2.73	2.73	2.73	-2.85%	185
Oct 8, 2026	2.99	3.00	2.80	2.81	2.81	-6.64%	2,457
Oct 7, 2026	2.85	3.10	2.85	3.01	3.01	6.74%	66,850
Oct 6, 2026	2.84	2.87	2.75	2.82	2.82	6.42%	8,324
Oct 5, 2026	2.89	2.89	2.59	2.65	2.65	-8.30%	13,171
Oct 2, 2026	2.91	2.95	2.89	2.89	2.89	-0.34%	16,772
Oct 1, 2026	2.91	2.91	2.83	2.90	2.90	1.75%	14,530
Sep 30, 2026	2.41	2.86	2.39	2.85	2.85	19.75%	82,811
Sep 29, 2026	2.35	2.38	2.33	2.38	2.38	11.21%	36,720
Sep 28, 2026	2.26	2.26	2.24	2.24	2.14	-4.27%	3,249
Sep 25, 2026	2.40	2.40	2.30	2.34	2.24	0.43%	7,631
Sep 24, 2026	2.34	2.34	2.33	2.33	2.23	-0.85%	2,945
Sep 23, 2026	2.34	2.35	2.34	2.35	2.25	0.43%	1,165
Sep 22, 2026	2.34	2.34	2.34	2.34	2.24	0.86%	100
Sep 21, 2026	2.32	2.33	2.32	2.32	2.22	-3.33%	3,235
Sep 18, 2026	2.39	2.40	2.39	2.40	2.29	2.13%	2,632
Sep 17, 2026	2.36	2.36	2.35	2.35	2.25	-1.26%	4,200
Sep 16, 2026	2.40	2.40	2.34	2.38	2.27	-1.86%	1,720
Sep 15, 2026	2.40	2.48	2.35	2.43	2.32	5.43%	1,825
Sep 14, 2026	2.47	2.47	2.26	2.30	2.20	-1.29%	1,465
Sep 11, 2026	2.34	2.36	2.33	2.33	2.23	3.56%	2,855
Sep 9, 2026	2.29	2.29	2.25	2.25	2.15	-	300
Sep 8, 2026	2.33	2.33	2.25	2.25	2.15	-2.60%	11,493
Sep 4, 2026	2.35	2.35	2.31	2.31	2.21	-1.28%	3,780
Sep 3, 2026	2.30	2.36	2.28	2.34	2.24	0.86%	7,204
Sep 2, 2026	2.50	2.50	2.30	2.32	2.22	-9.02%	22,196
Sep 1, 2026	2.55	2.60	2.51	2.55	2.44	-3.77%	2,488
Aug 31, 2026	2.90	2.90	2.61	2.65	2.53	2.32%	4,749
Aug 28, 2026	3.00	3.14	2.89	3.09	2.47	1.98%	25,850
Aug 27, 2026	2.95	3.03	2.81	3.03	2.43	6.32%	9,738
Aug 26, 2026	2.69	2.98	2.68	2.85	2.28	5.95%	25,445
Aug 25, 2026	2.78	2.78	2.69	2.69	2.15	1.51%	14,950
Aug 24, 2026	2.74	2.78	2.60	2.65	2.12	-1.85%	18,231
Aug 21, 2026	2.70	2.70	2.69	2.70	2.16	0.37%	3,574
Aug 20, 2026	2.74	2.74	2.69	2.69	2.15	-2.18%	6,810
Aug 19, 2026	2.83	2.85	2.61	2.75	2.20	7.84%	53,350
Aug 18, 2026	2.55	2.55	2.55	2.55	2.04	-0.39%	300
Aug 17, 2026	2.61	2.61	2.53	2.56	2.05	-1.54%	3,054
Aug 14, 2026	2.60	2.60	2.60	2.60	2.08	4.00%	500
Aug 13, 2026	2.52	2.54	2.30	2.50	2.00	-0.79%	23,019
Aug 12, 2026	2.60	2.60	2.52	2.52	2.02	-1.18%	2,600
Aug 11, 2026	2.65	2.65	2.55	2.55	2.04	-6.59%	18,531
Aug 10, 2026	3.09	3.09	2.73	2.73	2.19	1.11%	6,302
Aug 7, 2026	2.69	2.70	2.69	2.70	2.16	-	5,300
Aug 6, 2026	2.87	2.87	2.70	2.70	2.16	-1.82%	801
Aug 5, 2026	2.75	2.75	2.75	2.75	2.20	1.85%	100
Aug 4, 2026	2.65	2.70	2.65	2.70	2.16	1.89%	1,911
Jul 31, 2026	2.66	2.66	2.65	2.65	2.12	-1.49%	3,800
Jul 30, 2026	2.72	2.72	2.69	2.69	2.15	0.75%	4,140