Orca Energy Group Inc. (ORXGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:34PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 23 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 22 Apr 2024 | 2.9500 | 2.9500 | 2.9300 | 2.9300 | 2.9300 | 2,000 |
| 19 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 18 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 17 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 16 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 400 |
| 15 Apr 2024 | 2.9800 | 2.9800 | 2.9300 | 2.9300 | 2.9300 | 2,700 |
| 12 Apr 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9900 | 2.9900 | 2,200 |
| 11 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 10 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 09 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 08 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 400 |
| 05 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 04 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 100 |
| 03 Apr 2024 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 3,600 |
| 02 Apr 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 01 Apr 2024 | 3.0800 | 3.1000 | 3.0100 | 3.0300 | 3.0300 | 7,800 |
| 28 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 28 Mar 2024 | 0.074 Dividend | |||||
| 27 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9260 | - |
| 26 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9260 | - |
| 25 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9260 | - |
| 22 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9260 | 100 |
| 21 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9650 | 300 |
| 20 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9650 | - |
| 19 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9650 | - |
| 18 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9650 | - |
| 15 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9650 | - |
| 14 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9650 | 1,000 |
| 13 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9553 | - |
| 12 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9553 | 900 |
| 11 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9358 | - |
| 08 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9358 | - |
| 07 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9358 | - |
| 06 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9358 | - |
| 05 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9358 | - |
| 04 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9358 | 100 |
| 01 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9358 | - |
| 29 Feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9358 | 200 |
| 28 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0235 | - |
| 27 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0235 | - |
| 26 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0235 | 500 |
| 23 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0528 | - |
| 22 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0528 | - |
| 21 Feb 2024 | 3.1200 | 3.1300 | 3.1200 | 3.1300 | 3.0528 | 2,000 |
| 20 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9943 | 500 |
| 16 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0821 | - |
| 15 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0821 | - |
| 14 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0821 | - |
| 13 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0821 | - |
| 12 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0821 | - |
| 09 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0821 | - |
| 08 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0821 | - |
| 07 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0821 | 200 |
| 06 Feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0723 | 1,000 |
| 05 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1601 | - |
| 02 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1601 | - |
| 01 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1601 | - |
| 31 Jan 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2400 | 3.1601 | 900 |
| 30 Jan 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1893 | - |
| 29 Jan 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1893 | - |
| 26 Jan 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1893 | 500 |
| 25 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1308 | - |
| 24 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1308 | - |
| 23 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1308 | - |
| 22 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1308 | - |
| 19 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1308 | - |
| 18 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1308 | 600 |
| 17 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1406 | - |
| 16 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1406 | - |
| 12 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1406 | - |
| 11 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1406 | - |
| 10 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1406 | - |
| 09 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1406 | 100 |
| 08 Jan 2024 | 3.2500 | 3.2600 | 3.2500 | 3.2500 | 3.1698 | 400 |
| 05 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2186 | - |
| 04 Jan 2024 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.2186 | 2,600 |
| 03 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2186 | - |
| 02 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2186 | - |
| 29 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2186 | 200 |
| 28 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1893 | - |
| 28 Dec 2023 | 0.076 Dividend | |||||
| 27 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1152 | - |
| 26 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1152 | - |
| 22 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1152 | - |
| 21 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1152 | - |
| 20 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1152 | - |
| 19 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1152 | - |
| 18 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1152 | - |
| 15 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.1152 | - |
| 14 Dec 2023 | 3.2600 | 3.2700 | 3.2500 | 3.2700 | 3.1152 | 7,000 |
| 13 Dec 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1343 | - |
| 12 Dec 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1343 | - |
| 11 Dec 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1343 | 1,500 |
| 08 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2200 | - |
| 07 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2200 | - |
| 06 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2200 | 300 |
| 05 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2200 | - |
| 04 Dec 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.