Orca Energy Group Inc. (TSXV:ORC.B)
Canada
· Delayed Price · Currency is CAD 3.550
+0.080 (2.31%)
At close: Mar 9, 2026
Orca Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.64 | 3.64 | 3.55 | 3.55 | 3.55 | 2.31% | 19,413 |
| Mar 6, 2026 | 3.40 | 3.47 | 3.27 | 3.47 | 3.47 | 6.44% | 12,687 |
| Mar 5, 2026 | 3.60 | 3.66 | 3.26 | 3.26 | 3.26 | -8.17% | 23,758 |
| Mar 4, 2026 | 3.44 | 3.61 | 3.43 | 3.55 | 3.55 | 3.20% | 29,647 |
| Mar 3, 2026 | 3.30 | 3.50 | 3.30 | 3.44 | 3.44 | 4.56% | 13,408 |
| Mar 2, 2026 | 3.15 | 3.30 | 2.99 | 3.29 | 3.29 | -32.86% | 72,833 |
| Feb 27, 2026 | 4.85 | 4.90 | 4.75 | 4.90 | 2.90 | 2.30% | 29,420 |
| Feb 26, 2026 | 4.74 | 4.82 | 4.74 | 4.79 | 2.83 | 1.05% | 14,928 |
| Feb 25, 2026 | 4.59 | 4.74 | 4.59 | 4.74 | 2.81 | 3.49% | 11,600 |
| Feb 24, 2026 | 4.55 | 4.58 | 4.48 | 4.58 | 2.71 | 2.46% | 19,200 |
| Feb 23, 2026 | 4.50 | 4.55 | 4.32 | 4.47 | 2.65 | 2.52% | 2,720 |
| Feb 20, 2026 | 4.59 | 4.59 | 4.36 | 4.36 | 2.58 | -3.11% | 9,167 |
| Feb 19, 2026 | 4.40 | 4.60 | 4.40 | 4.50 | 2.66 | 3.45% | 33,663 |
| Feb 18, 2026 | 4.35 | 4.35 | 4.31 | 4.35 | 2.57 | 1.16% | 16,225 |
| Feb 17, 2026 | 4.00 | 4.40 | 3.78 | 4.30 | 2.54 | -1.15% | 22,264 |
| Feb 13, 2026 | 4.46 | 4.46 | 4.05 | 4.35 | 2.57 | -2.68% | 26,014 |
| Feb 12, 2026 | 4.29 | 4.52 | 4.28 | 4.47 | 2.65 | 3.95% | 27,134 |
| Feb 11, 2026 | 4.39 | 4.40 | 4.20 | 4.30 | 2.54 | -2.27% | 17,700 |
| Feb 10, 2026 | 4.16 | 4.40 | 4.16 | 4.40 | 2.60 | 3.53% | 55,399 |
| Feb 9, 2026 | 3.31 | 4.25 | 3.31 | 4.25 | 2.52 | 28.79% | 60,625 |
| Feb 6, 2026 | 3.35 | 3.35 | 3.26 | 3.30 | 1.95 | -4.35% | 8,658 |
| Feb 5, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 2.04 | - | 100 |
| Feb 4, 2026 | 3.45 | 3.48 | 3.45 | 3.45 | 2.04 | -1.43% | 1,835 |
| Feb 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 2.07 | - | 1,282 |
| Feb 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 2.07 | -0.85% | 800 |
| Jan 30, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 2.09 | 0.86% | 455 |
| Jan 29, 2026 | 3.59 | 3.59 | 3.50 | 3.50 | 2.07 | -0.85% | 2,100 |
| Jan 28, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 2.09 | -0.84% | 600 |
| Jan 27, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 2.11 | 1.42% | 4,700 |
| Jan 26, 2026 | 3.53 | 3.53 | 3.49 | 3.51 | 2.08 | -0.57% | 7,411 |
| Jan 23, 2026 | 3.53 | 3.53 | 3.52 | 3.53 | 2.09 | 0.86% | 500 |
| Jan 22, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 2.07 | -2.78% | 32,600 |
| Jan 21, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 2.13 | 3.45% | 3,304 |
| Jan 20, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 2.06 | -0.57% | 695 |
| Jan 19, 2026 | 3.57 | 3.57 | 3.50 | 3.50 | 2.07 | - | 615 |
| Jan 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 2.07 | - | 900 |
| Jan 15, 2026 | 3.46 | 3.50 | 3.45 | 3.50 | 2.07 | 1.45% | 5,010 |
| Jan 14, 2026 | 3.45 | 3.50 | 3.45 | 3.45 | 2.04 | 0.29% | 19,025 |
| Jan 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 2.04 | 0.29% | 390 |
| Jan 9, 2026 | 3.59 | 3.59 | 3.43 | 3.43 | 2.03 | 0.88% | 2,200 |
| Jan 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 2.01 | 0.29% | 4,078 |
| Jan 6, 2026 | 3.34 | 3.50 | 3.34 | 3.39 | 2.01 | -3.14% | 4,460 |
| Jan 5, 2026 | 3.52 | 3.52 | 3.49 | 3.50 | 2.07 | -0.57% | 3,006 |
| Jan 2, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 2.08 | -2.22% | 3,100 |
| Dec 31, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 2.13 | 2.27% | 8,300 |
| Dec 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 2.02 | -2.22% | 1,123 |
| Dec 29, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 2.07 | -1.37% | 1,550 |
| Dec 23, 2025 | 3.50 | 3.65 | 3.50 | 3.65 | 2.10 | 1.96% | 16,560 |
| Dec 22, 2025 | 3.61 | 3.61 | 3.42 | 3.58 | 2.06 | - | 3,476 |
| Dec 19, 2025 | 3.53 | 3.63 | 3.53 | 3.58 | 2.06 | 3.77% | 12,500 |
| Dec 18, 2025 | 3.53 | 3.54 | 3.45 | 3.45 | 1.98 | -1.43% | 1,795 |
| Dec 17, 2025 | 3.55 | 3.55 | 3.38 | 3.50 | 2.01 | 2.04% | 6,688 |
| Dec 16, 2025 | 3.34 | 3.44 | 3.34 | 3.43 | 1.97 | 0.59% | 5,300 |
| Dec 15, 2025 | 3.50 | 3.50 | 3.40 | 3.41 | 1.96 | -2.01% | 2,211 |
| Dec 11, 2025 | 3.49 | 3.49 | 3.47 | 3.48 | 2.00 | - | 6,320 |
| Dec 10, 2025 | 3.49 | 3.49 | 3.47 | 3.48 | 2.00 | -0.57% | 6,800 |
| Dec 8, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 2.01 | 0.57% | 5,165 |
| Dec 4, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 2.00 | -0.85% | 4,150 |
| Dec 3, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 2.02 | 1.15% | 5,800 |
| Dec 2, 2025 | 3.48 | 3.48 | 3.47 | 3.47 | 2.00 | 2.06% | 3,315 |
| Dec 1, 2025 | 3.55 | 3.60 | 3.34 | 3.40 | 1.96 | 1.49% | 7,555 |
| Nov 28, 2025 | 3.25 | 3.35 | 3.25 | 3.35 | 1.93 | 11.67% | 2,210 |
| Nov 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 1.73 | - | 30,551 |
| Nov 25, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 1.73 | - | 11,988 |
| Nov 24, 2025 | 3.19 | 3.19 | 3.00 | 3.00 | 1.73 | -6.25% | 18,165 |
| Nov 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 1.84 | - | 3,000 |
| Nov 20, 2025 | 3.23 | 3.23 | 3.19 | 3.20 | 1.84 | - | 11,073 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 1.84 | - | 6,500 |
| Nov 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 1.84 | - | 3,600 |
| Nov 13, 2025 | 3.20 | 3.21 | 3.20 | 3.20 | 1.84 | -0.62% | 2,801 |
| Nov 12, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 1.85 | -1.23% | 9,723 |
| Nov 11, 2025 | 3.27 | 3.36 | 3.26 | 3.26 | 1.87 | - | 2,100 |
| Nov 10, 2025 | 3.44 | 3.44 | 3.26 | 3.26 | 1.87 | - | 6,615 |
| Nov 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87 | -4.96% | 2,000 |
| Nov 6, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 1.97 | - | 100 |
| Nov 5, 2025 | 3.44 | 3.44 | 3.42 | 3.43 | 1.97 | 2.39% | 4,800 |
| Nov 4, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 1.93 | -2.90% | 725 |
| Nov 3, 2025 | 3.36 | 3.45 | 3.36 | 3.45 | 1.98 | 2.99% | 1,350 |
| Oct 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 1.93 | -0.59% | 100 |
| Oct 30, 2025 | 3.38 | 3.49 | 3.37 | 3.37 | 1.94 | -5.34% | 5,524 |
| Oct 29, 2025 | 3.57 | 3.57 | 3.56 | 3.56 | 2.05 | 1.71% | 200 |
| Oct 28, 2025 | 3.47 | 3.50 | 3.45 | 3.50 | 2.01 | 2.94% | 1,642 |
| Oct 27, 2025 | 3.28 | 3.49 | 3.28 | 3.40 | 1.96 | 3.34% | 7,149 |
| Oct 24, 2025 | 3.20 | 3.29 | 3.20 | 3.29 | 1.89 | 2.49% | 4,463 |
| Oct 23, 2025 | 3.52 | 3.52 | 3.21 | 3.21 | 1.85 | 0.31% | 2,025 |
| Oct 22, 2025 | 3.24 | 3.25 | 3.20 | 3.20 | 1.84 | -1.84% | 3,000 |
| Oct 21, 2025 | 3.20 | 3.58 | 3.20 | 3.26 | 1.87 | -2.10% | 4,450 |
| Oct 20, 2025 | 3.39 | 3.40 | 3.33 | 3.33 | 1.91 | -2.06% | 1,810 |
| Oct 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 1.96 | 1.19% | 5,534 |
| Oct 16, 2025 | 3.49 | 3.50 | 3.33 | 3.36 | 1.93 | -3.72% | 37,362 |
| Oct 15, 2025 | 3.53 | 3.66 | 3.38 | 3.49 | 2.01 | -4.38% | 11,036 |
| Oct 14, 2025 | 3.55 | 3.65 | 3.50 | 3.65 | 2.10 | - | 5,255 |
| Oct 10, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 2.10 | -1.88% | 200 |
| Oct 9, 2025 | 3.71 | 3.72 | 3.69 | 3.72 | 2.14 | 3.05% | 10,609 |
| Oct 8, 2025 | 3.51 | 4.50 | 3.51 | 3.61 | 2.08 | 3.44% | 18,172 |
| Oct 7, 2025 | 3.75 | 3.75 | 3.48 | 3.49 | 2.01 | -22.10% | 13,237 |
| Oct 6, 2025 | 4.24 | 4.50 | 4.24 | 4.48 | 2.00 | 5.66% | 16,250 |
| Oct 3, 2025 | 4.22 | 4.24 | 4.18 | 4.24 | 1.89 | - | 7,025 |
| Oct 2, 2025 | 4.18 | 4.24 | 4.18 | 4.24 | 1.89 | 0.47% | 7,554 |
| Oct 1, 2025 | 4.06 | 4.22 | 4.06 | 4.22 | 1.88 | -6.01% | 10,159 |