ORKA(ORKA)
ORKA
$92.51—Stale · unknown old
NASDAQ • Last print unknown ago
$92.51—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/3/2026 | $91.72 | $93.69 | $90.12 | $90.99 | 732,596 |
| 9/2/2026 | $93.05 | $96.20 | $89.88 | $91.63 | 672,355 |
| 9/1/2026 | $90.78 | $93.20 | $90.27 | $92.11 | 596,200 |
| 8/31/2026 | $91.00 | $93.88 | $86.00 | $92.62 | 1.29M |
| 8/28/2026 | $95.08 | $95.45 | $91.01 | $91.15 | 589,442 |
| 8/27/2026 | $98.93 | $99.62 | $96.16 | $96.54 | 614,632 |
| 8/26/2026 | $101.30 | $102.48 | $98.24 | $99.44 | 526,825 |
| 8/25/2026 | $104.74 | $106.91 | $100.29 | $101.82 | 1.31M |
| 8/24/2026 | $106.75 | $107.23 | $100.64 | $102.42 | 992,276 |
| 8/21/2026 | $105.48 | $109.52 | $103.86 | $107.96 | 935,800 |
| 8/20/2026 | $107.72 | $109.01 | $103.14 | $104.86 | 779,267 |
| 8/19/2026 | $115.52 | $115.52 | $107.52 | $109.69 | 1.30M |
| 8/18/2026 | $110.27 | $113.31 | $109.55 | $113.08 | 574,900 |
| 8/17/2026 | $110.22 | $113.04 | $109.09 | $112.66 | 514,900 |
| 8/14/2026 | $106.02 | $111.37 | $105.10 | $111.04 | 1.05M |
| 8/13/2026 | $108.42 | $108.89 | $103.59 | $108.12 | 719,457 |
| 8/12/2026 | $106.57 | $109.42 | $104.59 | $107.40 | 945,325 |
| 8/11/2026 | $107.55 | $107.55 | $102.31 | $104.68 | 812,300 |
| 8/10/2026 | $96.56 | $105.31 | $95.50 | $105.14 | 872,775 |
| 8/7/2026 | $99.79 | $100.34 | $97.14 | $98.82 | 308,700 |
| 8/6/2026 | $96.74 | $99.51 | $96.36 | $98.42 | 717,376 |
| 8/5/2026 | $98.72 | $99.80 | $95.62 | $97.19 | 639,818 |
| 8/4/2026 | $96.02 | $98.72 | $94.24 | $98.13 | 621,262 |
| 8/3/2026 | $94.87 | $96.68 | $90.61 | $94.79 | 807,300 |
| 7/31/2026 | $98.80 | $99.00 | $92.72 | $96.51 | 758,753 |
| 7/30/2026 | $90.32 | $98.44 | $89.58 | $97.86 | 1.44M |
| 7/29/2026 | $90.91 | $92.10 | $85.14 | $88.07 | 790,300 |
| 7/28/2026 | $89.35 | $90.79 | $87.09 | $90.45 | 766,600 |
| 7/27/2026 | $91.70 | $93.50 | $89.37 | $90.20 | 744,538 |
| 7/24/2026 | $92.51 | $94.49 | $90.32 | $92.16 | 579,226 |
| 7/23/2026 | $91.64 | $94.25 | $89.79 | $91.95 | 615,946 |
| 7/22/2026 | $92.59 | $94.92 | $92.00 | $92.53 | 729,052 |
| 7/21/2026 | $93.14 | $96.00 | $92.31 | $94.32 | 585,505 |
| 7/20/2026 | $93.16 | $96.27 | $91.53 | $91.71 | 1.34M |
| 7/17/2026 | $81.67 | $93.00 | $80.72 | $92.70 | 2.80M |
| 7/16/2026 | $84.92 | $86.93 | $82.55 | $83.04 | 560,700 |
| 7/15/2026 | $85.57 | $87.53 | $82.86 | $86.65 | 825,226 |
| 7/14/2026 | $86.58 | $87.84 | $84.22 | $87.47 | 900,325 |
| 7/13/2026 | $84.94 | $85.83 | $82.53 | $84.56 | 769,800 |
| 7/10/2026 | $87.96 | $88.27 | $84.60 | $86.79 | 503,020 |
| 7/9/2026 | $85.79 | $88.46 | $84.22 | $88.27 | 560,990 |
| 7/8/2026 | $84.50 | $87.23 | $81.15 | $84.40 | 1.04M |
| 7/7/2026 | $83.14 | $89.85 | $82.53 | $84.50 | 2.20M |
| 7/6/2026 | $83.68 | $85.73 | $82.90 | $83.13 | 1.58M |
| 7/2/2026 | $90.84 | $91.78 | $82.22 | $85.21 | 4.52M |
| 7/1/2026 | $94.15 | $96.14 | $92.92 | $93.29 | 1.48M |
| 6/30/2026 | $92.50 | $97.78 | $90.26 | $95.17 | 1.76M |
| 6/29/2026 | $90.53 | $95.38 | $90.00 | $92.49 | 1.74M |
| 6/26/2026 | $85.54 | $91.12 | $85.20 | $90.60 | 4.73M |
| 6/25/2026 | $82.94 | $88.65 | $82.67 | $86.63 | 1.81M |
| 6/24/2026 | $81.99 | $85.68 | $80.42 | $82.09 | 1.64M |
| 6/23/2026 | $84.01 | $87.10 | $83.07 | $83.40 | 1.33M |
| 6/22/2026 | $81.00 | $88.83 | $79.00 | $85.38 | 4.20M |
| 6/18/2026 | $73.20 | $74.74 | $70.90 | $72.34 | 2.99M |
| 6/17/2026 | $68.64 | $71.36 | $67.94 | $70.88 | 769,910 |
| 6/16/2026 | $69.05 | $69.65 | $66.68 | $67.71 | 816,217 |
| 6/15/2026 | $69.69 | $71.72 | $67.72 | $68.86 | 1.00M |
| 6/12/2026 | $68.32 | $71.09 | $67.68 | $69.89 | 781,500 |
| 6/11/2026 | $64.13 | $70.83 | $64.13 | $68.47 | 1.19M |
| 6/10/2026 | $66.38 | $69.19 | $63.95 | $64.03 | 1.02M |
| 6/9/2026 | $64.91 | $67.13 | $62.55 | $66.93 | 1.57M |
| 6/8/2026 | $61.78 | $64.50 | $61.56 | $64.06 | 1.21M |