Free Trial

Orcadian Energy (ORCA) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free ORCA Stock Alerts
GBX 10.15
-0.45 (-4.25%)
(As of 02:52 PM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Orcadian Energy Stock Price Performance

5 Day
Performance
-7.73%
1 Month
Performance
+9.73%
3 Month
Performance
-10.96%
6 Month
Performance
-50.12%
Year-To-Date
Performance
-20.08%
1 Year
Performance
+113.68%
Receive ORCA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Orcadian Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

ORCA Stock Chart for Tuesday, May, 21, 2024

ORCA Chart by TradingView

Orcadian Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024GBX 10.75GBX 11
+2.33%		GBX 11GBX 10.5070,071 shs£8.69 million
05/17/2024GBX 11GBX 10.57
-3.91%		GBX 11GBX 10.50275,988 shs£8.35 million
05/16/2024GBX 11.61GBX 11
-5.29%		GBX 11.15GBX 10.55328,980 shs£8.69 million
05/15/2024GBX 11.29GBX 11.61
+2.90%		GBX 11.61GBX 11.614,305 shs£9.18 million
05/14/2024GBX 12GBX 11.29
-5.94%		GBX 11.29GBX 11.296,796 shs£8.92 million
05/13/2024GBX 11.63GBX 12
+3.23%		GBX 12GBX 11.2538,914 shs£9.48 million
05/10/2024GBX 11.63GBX 11.63GBX 11.77GBX 11.296,505 shs£9.18 million
05/09/2024GBX 11.63GBX 11.63GBX 11.81GBX 11.3090,491 shs£9.18 million
05/08/2024GBX 11.50GBX 11.63
+1.09%		GBX 11.85GBX 11.6358,386 shs£9.18 million
05/07/2024GBX 11.50GBX 11.50GBX 12.50GBX 11.25555,453 shs£9.09 million
05/06/2024GBX 12GBX 11.50
-4.17%		GBX 12.34GBX 10.501.22 million shs£9.09 million
05/03/2024GBX 10.88GBX 11.50
+5.75%		GBX 12.34GBX 10.501.22 million shs£9.09 million
05/02/2024GBX 10.86GBX 10.88
+0.12%		GBX 10.90GBX 10.8815,952 shs£8.59 million
05/01/2024GBX 11.11GBX 10.86
-2.23%		GBX 11.25GBX 10.86624 shs£8.58 million
04/30/2024GBX 11.25GBX 11.11
-1.24%		GBX 11.25GBX 10.30162,351 shs£8.78 million
04/29/2024GBX 10.88GBX 11.25
+3.45%		GBX 11.25GBX 10.50124,454 shs£8.89 million
04/26/2024GBX 10.81GBX 11.08
+2.47%		GBX 11.25GBX 10.8216,306 shs£8.75 million
04/25/2024GBX 10.88GBX 10.81
-0.62%		GBX 10.81GBX 10.8042,024 shs£8.54 million
04/24/2024GBX 10.90GBX 10.88
-0.21%		GBX 11.10GBX 10.62387,311 shs£8.59 million
04/23/2024GBX 10.17GBX 10.90
+7.18%		GBX 11.50GBX 9.50506,988 shs£8.61 million
04/22/2024GBX 9.25GBX 10.17
+9.92%		GBX 10.17GBX 9517,162 shs£8.03 million
04/19/2024GBX 9.50GBX 9.31
-2.01%		GBX 10GBX 9196,585 shs£7.35 million
04/18/2024GBX 9.93GBX 9.50
-4.28%		GBX 10GBX 9.43175,360 shs£7.51 million
04/17/2024GBX 10.50GBX 9.93
-5.48%		GBX 10.33GBX 9.60484,438 shs£7.84 million
04/16/2024GBX 11GBX 10.50
-4.55%		GBX 10.50GBX 10194,815 shs£8.30 million
04/15/2024GBX 11.25GBX 11
-2.22%		GBX 11.50GBX 10.10466,466 shs£8.69 million
04/12/2024GBX 11GBX 11.25
+2.27%		GBX 11.25GBX 11.1170,560 shs£8.89 million
04/11/2024GBX 11GBX 11GBX 11.45GBX 10.50580,877 shs£8.69 million
04/10/2024GBX 11.16GBX 11
-1.43%		GBX 11.16GBX 10.55489,405 shs£8.69 million
04/09/2024GBX 10.90GBX 11.16
+2.40%		GBX 11.50GBX 10.50169,967 shs£8.82 million
04/08/2024GBX 11.13GBX 10.90
-2.04%		GBX 12.20GBX 10.501.32 million shs£8.61 million
04/05/2024GBX 12GBX 11.13
-7.29%		GBX 12.75GBX 10.661.32 million shs£8.79 million
04/04/2024GBX 14.80GBX 12
-18.92%		GBX 14.80GBX 111.53 million shs£9.48 million
04/03/2024GBX 17GBX 14.80
-12.94%		GBX 16.75GBX 132.02 million shs£11.69 million
04/02/2024GBX 8.75GBX 17
+94.29%		GBX 17GBX 93.90 million shs£13.43 million
04/01/2024GBX 8.75GBX 8.75GBX 9GBX 8.50163,992 shs£6.91 million
03/29/2024GBX 8.88GBX 8.75
-1.46%		GBX 9GBX 8.50163,992 shs£6.91 million
03/28/2024GBX 8.75GBX 8.88
+1.49%		GBX 9GBX 8.50163,992 shs£7.02 million
03/27/2024GBX 8.75GBX 8.75GBX 8.95GBX 8.5545,308 shs£6.91 million
03/26/2024GBX 9GBX 8.75
-2.78%		GBX 8.75GBX 8.625,801 shs£6.91 million
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
03/25/2024GBX 9GBX 9GBX 9.20GBX 8.6166,449 shs£7.11 million
03/22/2024GBX 8.50GBX 9
+5.88%		GBX 9GBX 8.612,418 shs£7.11 million
03/21/2024GBX 9GBX 8.50
-5.56%		GBX 9.50GBX 8.50149 shs£6.72 million
03/20/2024GBX 9.50GBX 9
-5.26%		GBX 9.25GBX 8.6156,194 shs£7.11 million
03/19/2024GBX 9.16GBX 9.50
+3.71%		GBX 9.50GBX 9.0110,379 shs£7.51 million
03/18/2024GBX 9.50GBX 9.16
-3.58%		GBX 10GBX 9.1616,310 shs£7.24 million
03/15/2024GBX 9.50GBX 9.44
-0.63%		GBX 9.44GBX 9.4448,548 shs£7.46 million
03/14/2024GBX 8.50GBX 9.50
+11.76%		GBX 10.40GBX 8.22382,355 shs£7.51 million
03/13/2024GBX 8.22GBX 8.50
+3.41%		GBX 8.50GBX 8.43118,179 shs£6.72 million
03/12/2024GBX 8.50GBX 8.22
-3.29%		GBX 8.50GBX 8182,642 shs£6.49 million
03/11/2024GBX 8.75GBX 8.50
-2.86%		GBX 9GBX 858,266 shs£6.72 million
03/08/2024GBX 8.85GBX 8.71
-1.58%		GBX 8.95GBX 8.67115,115 shs£6.88 million
03/07/2024GBX 9.75GBX 8.85
-9.23%		GBX 10GBX 8196,553 shs£6.99 million
03/06/2024GBX 10.50GBX 9.75
-7.14%		GBX 10.40GBX 9.66134,972 shs£7.70 million
03/05/2024GBX 10.75GBX 10.50
-2.33%		GBX 11.40GBX 10.28175,168 shs£8.30 million
03/04/2024GBX 11.60GBX 10.75
-7.33%		GBX 12GBX 10.75401,791 shs£8.49 million
03/01/2024GBX 11.46GBX 11.60
+1.23%		GBX 12GBX 11.2076,486 shs£9.16 million
02/29/2024GBX 11.60GBX 11.46
-1.22%		GBX 12GBX 11.25114,582 shs£9.05 million
02/28/2024GBX 11.48GBX 11.60
+1.02%		GBX 11.77GBX 11.4694,118 shs£9.16 million
02/27/2024GBX 11.15GBX 11.48
+2.99%		GBX 12GBX 11236,012 shs£9.07 million
02/26/2024GBX 11.50GBX 11.15
-3.04%		GBX 12GBX 11.1533,722 shs£8.81 million
02/23/2024GBX 11.25GBX 11.50
+2.22%		GBX 11.90GBX 11.4458,396 shs£9.09 million
02/22/2024GBX 11.40GBX 11.25
-1.32%		GBX 11.48GBX 11.2522,724 shs£8.89 million
02/21/2024GBX 10.75GBX 11.40
+6.05%		GBX 11.50GBX 10.80131,400 shs£9.01 million
02/20/2024GBX 10.55GBX 10.75
+1.90%		GBX 11GBX 10.5562,884 shs£8.49 million

Related Companies:
This page (LON:ORCA) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Next President (Not Trump. Not Biden.)
The Freeport Society
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Crypto for AI
Weiss Ratings
Does this make you sick?
Allegiance Gold
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold