ORKA(ORKA)
ORKA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $58.68 | $60.91 | $56.74 | $60.67 | 1.43M |
| 5/19/2026 | $57.00 | $58.64 | $54.99 | $57.50 | 2.25M |
| 5/18/2026 | $62.00 | $62.18 | $57.52 | $58.34 | 1.91M |
| 5/15/2026 | $62.50 | $63.62 | $60.86 | $61.93 | 1.39M |
| 5/14/2026 | $63.36 | $65.50 | $61.63 | $63.90 | 1.08M |
| 5/13/2026 | $64.56 | $65.00 | $62.19 | $63.18 | 947,447 |
| 5/12/2026 | $65.04 | $65.07 | $62.96 | $64.65 | 1.09M |
| 5/11/2026 | $65.07 | $67.77 | $64.05 | $65.68 | 937,835 |
| 5/8/2026 | $64.19 | $65.45 | $63.68 | $64.59 | 942,664 |
| 5/7/2026 | $69.88 | $70.20 | $63.53 | $64.07 | 3.02M |
| 5/6/2026 | $69.62 | $71.02 | $68.60 | $69.79 | 1.89M |
| 5/5/2026 | $67.17 | $69.28 | $65.00 | $68.95 | 2.04M |
| 5/4/2026 | $61.40 | $66.63 | $60.98 | $66.46 | 2.20M |
| 5/1/2026 | $68.75 | $69.25 | $62.08 | $62.58 | 3.95M |
| 4/30/2026 | $69.62 | $70.49 | $67.30 | $68.41 | 3.98M |
| 4/29/2026 | $76.34 | $76.37 | $66.65 | $68.10 | 7.92M |
| 4/28/2026 | $78.21 | $84.97 | $72.16 | $73.99 | 2.95M |
| 4/27/2026 | $90.02 | $91.00 | $74.73 | $76.39 | 6.90M |
| 4/24/2026 | $67.84 | $69.17 | $66.51 | $69.03 | 1.09M |
| 4/23/2026 | $69.95 | $71.00 | $67.35 | $67.74 | 1.68M |
| 4/22/2026 | $69.81 | $70.38 | $68.67 | $69.68 | 1.14M |
| 4/21/2026 | $68.91 | $70.16 | $68.02 | $69.00 | 733,646 |
| 4/20/2026 | $68.50 | $70.50 | $68.10 | $68.87 | 1.38M |
| 4/17/2026 | $68.52 | $70.14 | $66.80 | $68.92 | 1.38M |
| 4/16/2026 | $65.00 | $67.90 | $63.88 | $67.07 | 1.32M |
| 4/15/2026 | $67.45 | $67.94 | $64.88 | $65.55 | 1.40M |
| 4/14/2026 | $61.68 | $67.50 | $60.75 | $67.06 | 1.62M |
| 4/13/2026 | $60.16 | $63.56 | $59.35 | $61.38 | 1.52M |
| 4/10/2026 | $63.47 | $63.47 | $59.00 | $59.58 | 1.02M |
| 4/9/2026 | $62.60 | $63.95 | $61.24 | $63.60 | 837,170 |
| 4/8/2026 | $62.46 | $64.61 | $61.02 | $62.01 | 1.55M |
| 4/7/2026 | $56.28 | $60.68 | $55.10 | $60.60 | 1.42M |
| 4/6/2026 | $55.00 | $58.99 | $54.76 | $56.37 | 1.93M |
| 4/2/2026 | $49.03 | $53.56 | $49.00 | $53.31 | 1.64M |
| 4/1/2026 | $49.82 | $51.01 | $49.49 | $50.43 | 1.01M |
| 3/31/2026 | $46.57 | $49.33 | $46.07 | $49.05 | 1.03M |
| 3/30/2026 | $44.53 | $45.78 | $43.50 | $45.52 | 827,200 |
| 3/27/2026 | $45.02 | $45.84 | $44.02 | $44.48 | 885,714 |
| 3/26/2026 | $42.41 | $47.25 | $42.00 | $45.46 | 1.56M |
| 3/25/2026 | $40.18 | $45.52 | $39.84 | $43.81 | 814,520 |
| 3/24/2026 | $40.57 | $40.78 | $39.05 | $39.90 | 488,823 |
| 3/23/2026 | $39.95 | $41.67 | $39.17 | $41.56 | 562,100 |
| 3/20/2026 | $38.91 | $39.59 | $37.55 | $38.91 | 1.26M |
| 3/19/2026 | $40.73 | $40.73 | $37.76 | $38.82 | 650,000 |
| 3/18/2026 | $41.28 | $42.88 | $40.62 | $40.80 | 986,000 |
| 3/17/2026 | $41.54 | $42.30 | $39.70 | $41.31 | 645,405 |
| 3/16/2026 | $41.30 | $42.41 | $39.20 | $41.75 | 1.29M |
| 3/13/2026 | $32.84 | $41.19 | $32.30 | $40.00 | 1.59M |
| 3/12/2026 | $34.00 | $34.00 | $31.32 | $31.99 | 411,602 |
| 3/11/2026 | $33.50 | $36.18 | $33.45 | $34.41 | 503,000 |
| 3/10/2026 | $33.65 | $34.98 | $33.57 | $33.69 | 340,603 |
| 3/9/2026 | $33.45 | $35.64 | $32.82 | $33.65 | 397,700 |
| 3/6/2026 | $33.10 | $33.70 | $32.08 | $32.97 | 242,117 |
| 3/5/2026 | $34.87 | $35.20 | $32.98 | $33.17 | 373,951 |
| 3/4/2026 | $33.34 | $35.66 | $32.24 | $34.99 | 500,100 |
| 3/3/2026 | $32.50 | $33.68 | $31.86 | $32.84 | 282,429 |
| 3/2/2026 | $32.88 | $34.64 | $32.26 | $33.69 | 297,600 |
| 2/27/2026 | $34.20 | $34.90 | $33.73 | $34.41 | 412,108 |
| 2/26/2026 | $35.50 | $35.50 | $33.73 | $34.32 | 192,400 |
| 2/25/2026 | $35.61 | $36.53 | $34.78 | $35.28 | 333,556 |
| 2/24/2026 | $33.49 | $36.29 | $33.49 | $35.56 | 432,900 |
| 2/23/2026 | $32.49 | $33.99 | $32.22 | $33.32 | 240,600 |
| 2/20/2026 | $32.25 | $32.96 | $31.15 | $32.34 | 394,700 |