Orca Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.86	0.90	0.86	0.90	0.90	12.50%	7,350
Oct 30, 2026	0.79	0.80	0.77	0.80	0.80	-4.76%	9,410
Oct 29, 2026	0.76	0.85	0.76	0.84	0.84	-7.69%	41,504
Oct 28, 2026	1.28	1.28	0.90	0.91	0.91	-24.17%	45,875
Oct 27, 2026	1.21	1.25	1.20	1.20	1.20	-0.83%	4,995
Oct 26, 2026	1.24	1.30	1.21	1.21	1.21	0.83%	224,766
Oct 23, 2026	1.30	1.32	1.20	1.20	1.20	-11.11%	15,628
Oct 22, 2026	1.50	1.50	1.25	1.35	1.35	-9.40%	53,871
Oct 21, 2026	1.50	1.52	1.40	1.49	1.49	-0.67%	35,980
Oct 20, 2026	1.47	2.17	1.47	1.50	1.50	11.94%	70,548
Oct 19, 2026	2.80	2.84	2.80	2.84	1.34	1.43%	1,088
Oct 16, 2026	2.69	2.81	2.69	2.80	1.32	7.28%	4,610
Oct 15, 2026	2.51	2.70	2.51	2.61	1.23	-0.76%	1,913
Oct 14, 2026	2.83	2.83	2.63	2.63	1.24	-7.07%	10,653
Oct 13, 2026	2.80	2.83	2.61	2.83	1.34	3.66%	34,278
Oct 9, 2026	2.73	2.73	2.73	2.73	1.29	-2.85%	185
Oct 8, 2026	2.99	3.00	2.80	2.81	1.33	-6.64%	2,457
Oct 7, 2026	2.85	3.10	2.85	3.01	1.42	6.74%	66,850
Oct 6, 2026	2.84	2.87	2.75	2.82	1.33	6.42%	8,324
Oct 5, 2026	2.89	2.89	2.59	2.65	1.25	-8.30%	13,171
Oct 2, 2026	2.91	2.95	2.89	2.89	1.36	-0.34%	16,772
Oct 1, 2026	2.91	2.91	2.83	2.90	1.37	1.75%	14,530
Sep 30, 2026	2.41	2.86	2.39	2.85	1.34	19.75%	82,811
Sep 29, 2026	2.35	2.38	2.33	2.38	1.12	11.22%	36,720
Sep 28, 2026	2.26	2.26	2.24	2.24	1.01	-4.27%	3,249
Sep 25, 2026	2.40	2.40	2.30	2.34	1.05	0.43%	7,631
Sep 24, 2026	2.34	2.34	2.33	2.33	1.05	-0.85%	2,945
Sep 23, 2026	2.34	2.35	2.34	2.35	1.06	0.43%	1,165
Sep 22, 2026	2.34	2.34	2.34	2.34	1.05	0.86%	100
Sep 21, 2026	2.32	2.33	2.32	2.32	1.05	-3.33%	3,235
Sep 18, 2026	2.39	2.40	2.39	2.40	1.08	2.13%	2,632
Sep 17, 2026	2.36	2.36	2.35	2.35	1.06	-1.26%	4,200
Sep 16, 2026	2.40	2.40	2.34	2.38	1.07	-1.86%	1,720
Sep 15, 2026	2.40	2.48	2.35	2.43	1.09	5.43%	1,825
Sep 14, 2026	2.47	2.47	2.26	2.30	1.04	-1.29%	1,465
Sep 11, 2026	2.34	2.36	2.33	2.33	1.05	3.56%	2,855
Sep 9, 2026	2.29	2.29	2.25	2.25	1.01	-	300
Sep 8, 2026	2.33	2.33	2.25	2.25	1.01	-2.60%	11,493
Sep 4, 2026	2.35	2.35	2.31	2.31	1.04	-1.28%	3,780
Sep 3, 2026	2.30	2.36	2.28	2.34	1.05	0.86%	7,204
Sep 2, 2026	2.50	2.50	2.30	2.32	1.05	-9.02%	22,196
Sep 1, 2026	2.55	2.60	2.51	2.55	1.15	-3.77%	2,488
Aug 31, 2026	2.90	2.90	2.61	2.65	1.19	2.32%	4,749
Aug 28, 2026	3.00	3.14	2.89	3.09	1.17	1.98%	25,850
Aug 27, 2026	2.95	3.03	2.81	3.03	1.14	6.32%	9,738
Aug 26, 2026	2.69	2.98	2.68	2.85	1.08	5.95%	25,445
Aug 25, 2026	2.78	2.78	2.69	2.69	1.02	1.51%	14,950
Aug 24, 2026	2.74	2.78	2.60	2.65	1.00	-1.85%	18,231
Aug 21, 2026	2.70	2.70	2.69	2.70	1.02	0.37%	3,574
Aug 20, 2026	2.74	2.74	2.69	2.69	1.02	-2.18%	6,810