ORCAUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 2.53 | -0.040 | -1.56% | 2.57 | 2.58 | 2.49 | 6,569.00 |
May 31 2024 | 2.57 | 0.010 | 0.39% | 2.56 | 2.66 | 2.52 | 10,015.00 |
May 30 2024 | 2.56 | -0.070 | -2.66% | 2.63 | 2.74 | 2.50 | 38,492.00 |
May 29 2024 | 2.63 | 0.170 | 6.91% | 2.46 | 2.79 | 2.42 | 26,641.00 |
May 28 2024 | 2.46 | -0.020 | -0.81% | 2.48 | 2.50 | 2.32 | 17,831.00 |
May 27 2024 | 2.48 | 0.060 | 2.48% | 2.39 | 2.52 | 2.39 | 23,938.00 |
May 26 2024 | 2.42 | -0.080 | -3.20% | 2.49 | 2.52 | 2.36 | 12,823.00 |
May 25 2024 | 2.50 | 0.050 | 2.04% | 2.43 | 2.54 | 2.42 | 11,980.00 |
May 24 2024 | 2.45 | -0.090 | -3.54% | 2.54 | 2.54 | 2.27 | 19,834.00 |
May 23 2024 | 2.54 | 0.020 | 0.79% | 2.53 | 2.62 | 2.41 | 17,431.00 |
May 22 2024 | 2.52 | -0.090 | -3.45% | 2.61 | 2.65 | 2.52 | 12,002.00 |
May 21 2024 | 2.61 | -0.080 | -2.97% | 2.76 | 2.76 | 2.56 | 29,057.00 |
May 20 2024 | 2.69 | 0.430 | 19.03% | 2.26 | 2.77 | 2.21 | 50,928.00 |
May 19 2024 | 2.26 | -0.110 | -4.64% | 2.37 | 2.41 | 2.17 | 16,038.00 |
May 18 2024 | 2.37 | 0.040 | 1.72% | 2.33 | 2.46 | 2.33 | 27,446.00 |
May 17 2024 | 2.33 | 0.090 | 4.02% | 2.25 | 2.40 | 2.21 | 25,725.00 |
May 16 2024 | 2.24 | -0.010 | -0.44% | 2.25 | 2.37 | 2.06 | 43,013.00 |
May 15 2024 | 2.25 | 0.060 | 2.74% | 2.19 | 2.29 | 2.13 | 25,454.00 |
May 14 2024 | 2.19 | -0.090 | -3.95% | 2.28 | 2.30 | 2.15 | 25,829.00 |
May 13 2024 | 2.28 | 0.030 | 1.33% | 2.21 | 2.33 | 2.19 | 18,259.00 |
May 12 2024 | 2.25 | -0.060 | -2.60% | 2.31 | 2.33 | 2.25 | 8,284.00 |
May 11 2024 | 2.31 | 0.050 | 2.21% | 2.26 | 2.34 | 2.25 | 17,331.00 |
May 10 2024 | 2.26 | -0.070 | -3.00% | 2.33 | 2.35 | 2.25 | 9,577.00 |
May 09 2024 | 2.33 | 0.080 | 3.56% | 2.25 | 2.37 | 2.23 | 10,452.00 |
May 08 2024 | 2.25 | -0.040 | -1.75% | 2.29 | 2.32 | 2.24 | 14,821.00 |
May 07 2024 | 2.29 | -0.070 | -2.97% | 2.36 | 2.44 | 2.28 | 16,329.00 |
May 06 2024 | 2.36 | -0.060 | -2.48% | 2.42 | 2.59 | 2.36 | 33,943.00 |
May 05 2024 | 2.42 | -0.050 | -2.02% | 2.47 | 2.52 | 2.41 | 12,049.00 |
May 04 2024 | 2.47 | 0.030 | 1.23% | 2.44 | 2.57 | 2.42 | 11,233.00 |
May 03 2024 | 2.44 | -0.040 | -1.61% | 2.48 | 2.52 | 2.33 | 26,755.00 |
May 02 2024 | 2.48 | 0.040 | 1.64% | 2.44 | 2.57 | 2.30 | 22,267.00 |
May 01 2024 | 2.44 | 0.020 | 0.83% | 2.42 | 2.47 | 2.22 | 24,974.00 |
Apr 30 2024 | 2.42 | -0.330 | -12.00% | 2.75 | 2.75 | 2.33 | 20,071.00 |
Apr 29 2024 | 2.75 | 0.010 | 0.36% | 5.94 | 6.65 | 0.6091 | 23,476.00 |
Apr 28 2024 | 2.74 | -0.030 | -1.08% | 2.77 | 2.89 | 2.73 | 15,778.00 |
Apr 27 2024 | 2.77 | 0.110 | 4.14% | 2.66 | 2.83 | 2.48 | 22,180.00 |
Apr 26 2024 | 2.66 | -0.130 | -4.66% | 2.79 | 2.80 | 2.65 | 10,984.00 |
Apr 25 2024 | 2.79 | -0.030 | -1.06% | 2.82 | 2.99 | 2.77 | 20,624.00 |
Apr 24 2024 | 2.82 | -0.440 | -13.50% | 3.26 | 3.35 | 2.81 | 41,934.00 |
Apr 23 2024 | 3.26 | -0.120 | -3.55% | 3.38 | 3.59 | 3.22 | 54,815.00 |
Apr 22 2024 | 3.38 | 0.630 | 22.91% | 5.94 | 6.65 | 0.6091 | 71,045.00 |
Apr 21 2024 | 2.75 | 0.250 | 10.00% | 2.50 | 2.79 | 2.47 | 51,000.00 |
Apr 20 2024 | 2.50 | 0.170 | 7.30% | 2.39 | 2.54 | 2.33 | 64,487.00 |
Apr 19 2024 | 2.33 | -0.040 | -1.69% | 2.37 | 2.48 | 2.16 | 19,120.00 |
Apr 18 2024 | 2.37 | 0.140 | 6.28% | 2.23 | 2.55 | 2.14 | 54,888.00 |
Apr 17 2024 | 2.23 | -0.180 | -7.47% | 2.41 | 2.47 | 2.21 | 27,471.00 |
Apr 16 2024 | 2.41 | 0.040 | 1.69% | 2.37 | 2.44 | 2.22 | 28,173.00 |
Apr 15 2024 | 2.37 | -0.140 | -5.58% | 2.49 | 2.67 | 2.29 | 39,588.00 |
Apr 14 2024 | 2.51 | 0.060 | 2.45% | 2.45 | 2.56 | 2.26 | 32,255.00 |
Apr 13 2024 | 2.45 | -0.260 | -9.59% | 2.71 | 2.73 | 2.18 | 48,538.00 |
Apr 12 2024 | 2.71 | -0.350 | -11.44% | 3.06 | 3.30 | 2.66 | 61,922.00 |
Apr 11 2024 | 3.06 | -0.040 | -1.29% | 3.10 | 3.21 | 2.85 | 59,187.00 |
Apr 10 2024 | 3.10 | -0.160 | -4.91% | 3.28 | 3.31 | 2.99 | 48,400.00 |
Apr 09 2024 | 3.26 | -0.230 | -6.59% | 3.49 | 3.51 | 3.26 | 33,284.00 |
Apr 08 2024 | 3.49 | -0.110 | -3.06% | 3.61 | 3.66 | 3.37 | 63,068.00 |
Apr 07 2024 | 3.60 | -0.110 | -2.96% | 3.68 | 3.76 | 3.53 | 21,927.00 |
Apr 06 2024 | 3.71 | 0.130 | 3.63% | 3.58 | 3.73 | 3.57 | 12,546.00 |
Apr 05 2024 | 3.58 | -0.100 | -2.72% | 3.70 | 3.70 | 3.40 | 29,011.00 |
Apr 04 2024 | 3.68 | -0.150 | -3.92% | 3.93 | 4.04 | 3.67 | 29,944.00 |
Apr 03 2024 | 3.83 | 0.010 | 0.26% | 3.76 | 3.91 | 3.65 | 30,608.00 |
Apr 02 2024 | 3.82 | -0.190 | -4.74% | 4.01 | 4.02 | 3.74 | 48,462.00 |
Apr 01 2024 | 4.01 | -0.170 | -4.07% | 4.17 | 4.42 | 3.82 | 50,719.00 |
Mar 31 2024 | 4.18 | 0.100 | 2.45% | 4.08 | 4.20 | 4.02 | 19,401.00 |
Mar 30 2024 | 4.08 | 0.190 | 4.88% | 3.89 | 4.27 | 3.89 | 30,683.00 |
Mar 29 2024 | 3.89 | -0.030 | -0.77% | 3.92 | 3.99 | 3.75 | 26,000.00 |
Mar 28 2024 | 3.92 | 0.030 | 0.77% | 3.89 | 4.00 | 3.77 | 30,060.00 |
Mar 27 2024 | 3.89 | -0.090 | -2.26% | 3.98 | 4.01 | 3.70 | 37,435.00 |
Mar 26 2024 | 3.98 | -0.160 | -3.86% | 4.14 | 4.18 | 3.92 | 41,511.00 |
Mar 25 2024 | 4.14 | 0.080 | 1.97% | 4.07 | 4.37 | 3.97 | 50,896.00 |
Mar 24 2024 | 4.06 | 0.040 | 1.00% | 4.02 | 4.24 | 3.95 | 22,540.00 |
Mar 23 2024 | 4.02 | -0.020 | -0.50% | 4.04 | 4.22 | 4.00 | 30,157.00 |
Mar 22 2024 | 4.04 | -0.320 | -7.34% | 4.36 | 4.40 | 4.01 | 46,109.00 |
Mar 21 2024 | 4.36 | -0.090 | -2.02% | 4.45 | 4.97 | 4.08 | 60,312.00 |
Mar 20 2024 | 4.45 | 0.320 | 7.75% | 4.13 | 4.52 | 3.81 | 42,955.00 |
Mar 19 2024 | 4.13 | -0.840 | -16.90% | 4.97 | 4.99 | 4.00 | 46,216.00 |
Mar 18 2024 | 4.97 | 0.300 | 6.42% | 5.00 | 5.50 | 4.40 | 53,380.00 |
Mar 17 2024 | 4.67 | 0.280 | 6.38% | 4.39 | 4.94 | 4.25 | 49,613.00 |
Mar 16 2024 | 4.39 | 0.100 | 2.33% | 4.29 | 5.70 | 4.26 | 54,595.00 |
Mar 15 2024 | 4.29 | -0.140 | -3.16% | 4.41 | 4.82 | 3.92 | 60,338.00 |
Mar 14 2024 | 4.43 | -0.160 | -3.49% | 4.60 | 4.68 | 4.14 | 55,315.00 |
Mar 13 2024 | 4.59 | 0.120 | 2.68% | 4.50 | 4.87 | 4.22 | 34,117.00 |
Mar 12 2024 | 4.47 | -0.120 | -2.61% | 4.59 | 4.76 | 4.37 | 31,735.00 |
Mar 11 2024 | 4.59 | -0.100 | -2.13% | 4.67 | 4.83 | 4.44 | 38,839.00 |
Mar 10 2024 | 4.69 | -0.290 | -5.82% | 4.98 | 5.05 | 4.47 | 34,522.00 |
Mar 09 2024 | 4.98 | -0.250 | -4.78% | 5.23 | 5.31 | 4.87 | 36,051.00 |
Mar 08 2024 | 5.23 | 0.520 | 11.04% | 4.71 | 5.64 | 4.36 | 40,645.00 |
Mar 07 2024 | 4.71 | 0.410 | 9.53% | 4.30 | 5.55 | 4.19 | 50,574.00 |
Mar 06 2024 | 4.30 | -0.360 | -7.73% | 4.66 | 4.69 | 4.14 | 44,325.00 |
Mar 05 2024 | 4.66 | 0.160 | 3.56% | 4.50 | 4.99 | 4.29 | 41,310.00 |
Mar 04 2024 | 4.50 | -0.230 | -4.86% | 4.70 | 4.95 | 4.47 | 37,032.00 |
Mar 03 2024 | 4.73 | -0.050 | -1.05% | 4.78 | 4.86 | 4.57 | 18,176.00 |
Mar 02 2024 | 4.78 | -0.360 | -7.00% | 5.14 | 5.14 | 4.64 | 24,647.00 |