Orca Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	2.52	2.54	2.30	2.50	2.50	-0.79%	23,019
Aug 12, 2026	2.60	2.60	2.52	2.52	2.52	-1.18%	2,600
Aug 11, 2026	2.65	2.65	2.55	2.55	2.55	-6.59%	18,531
Aug 10, 2026	3.09	3.09	2.73	2.73	2.73	1.11%	6,302
Aug 7, 2026	2.69	2.70	2.69	2.70	2.70	-	5,300
Aug 6, 2026	2.87	2.87	2.70	2.70	2.70	-1.82%	801
Aug 5, 2026	2.75	2.75	2.75	2.75	2.75	1.85%	100
Aug 4, 2026	2.65	2.70	2.65	2.70	2.70	1.89%	1,911
Jul 31, 2026	2.66	2.66	2.65	2.65	2.65	-1.49%	3,800
Jul 30, 2026	2.72	2.72	2.69	2.69	2.69	0.75%	4,140
Jul 29, 2026	2.67	2.67	2.66	2.67	2.67	-1.11%	6,140
Jul 28, 2026	2.74	2.74	2.70	2.70	2.70	-1.82%	4,000
Jul 27, 2026	2.80	2.80	2.75	2.75	2.75	-1.79%	7,300
Jul 24, 2026	2.80	2.80	2.80	2.80	2.80	-	2,900
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