Orcadian Energy Plc - ORCA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.5	14.75	14.75	15.5	13	684,364
February 19, 2026	15.75	15.5	15.5	16.28	15	486,417
February 18, 2026	15.75	15.75	15.75	16.5	15	169,002
February 17, 2026	16.5	15.75	15.75	16.5	15.08	155,036
February 16, 2026	16.5	16	16	17	16	22,624
February 13, 2026	17	18	18	18	16	105,251
February 12, 2026	17.5	17	17	18	16.5	198,535
February 11, 2026	17.5	17.5	17.5	17.5	16.75	47,581
February 10, 2026	17.5	17	17	18	17	2,556
February 09, 2026	17.5	17.5	17.5	18	17	32,018
February 06, 2026	17.25	17.25	17.25	18	16.5	30,486
February 05, 2026	17.25	17.25	17.25	18	16.5	32,434
February 04, 2026	19	17.25	17.25	20	16	696,218
February 03, 2026	19	19.5	19.5	20	18	19,444
February 02, 2026	20	19	19	21	18	19,688
January 30, 2026	21	20	20	21	20	40,030
January 29, 2026	20	21.4	21.4	22	20	642,358
January 28, 2026	19	20	20	21	18.75	362,906
January 27, 2026	20	19	18.75	20	18	43,552
January 26, 2026	19	19	19	20	18	108,269
January 23, 2026	19	18.55	18.55	20	18	57,872
January 22, 2026	19	19	19	19	18.5	39,830
January 21, 2026	19	19	19	20	18	52,849
January 20, 2026	19.5	19	19	21	19	489,149
January 19, 2026	16.75	19	19	20	16	458,237
January 16, 2026	16.75	17.5	17.5	17.5	16	24,131
January 15, 2026	16.75	16.75	16.75	17.5	16	83,741
January 14, 2026	16.5	16.75	16.75	17.57	16	244,978
January 13, 2026	15.5	16.5	16.5	17	15.5	130,755
January 12, 2026	15.5	15.5	15.5	16	14	175,547
January 09, 2026	12.75	15.5	15.5	16	11.5	1.36M
January 08, 2026	12.5	12.75	12.75	13.5	12	16,822
January 07, 2026	12.5	12.5	12.5	13.5	12.5	15,200
January 06, 2026	11.5	11.5	12.5	13.18	11.5	15,402
January 05, 2026	12.5	12.5	12.5	13.5	11.5	17,537
January 02, 2026	12.5	12.5	12.5	13.5	12.02	42,669
December 31, 2025	13.75	12.5	12.5	14	12.5	67,498
December 30, 2025	13.75	14.33	14.33	14.5	13.44	64,459
December 29, 2025	12.72	13.75	13	14.5	12.72	165,007
December 24, 2025	13.25	13.5	13.5	13.5	12.5	20,024
December 23, 2025	13.25	13.25	13.25	14	12.73	6,676
December 22, 2025	13.25	13.25	13.25	13.6	12.73	40,478
December 19, 2025	13.25	13.25	13.25	14	12.5	20,833
December 18, 2025	12.5	13.25	13.25	14	12.5	6,809
December 17, 2025	13.5	13.25	13.25	13.5	12.5	10,962
December 16, 2025	13.5	14	14	14	13	3,290
December 15, 2025	13.5	13.5	13.5	14	13.22	8,662
December 12, 2025	13.25	13.5	13.5	14	12.5	55,630
December 11, 2025	13.25	13.25	13.25	13.88	13.25	792
December 10, 2025	13.5	13.25	13.25	14	12.5	100,693
December 09, 2025	13.5	13.5	13.5	14.5	13.5	26
December 08, 2025	12.5	13.5	13.5	14.5	12.5	12,602
December 05, 2025	13.5	13.5	13.5	14.5	13.5	21,089
December 04, 2025	12.77	13.5	13.5	13.5	12.77	77,392
December 03, 2025	12.5	13.5	13.5	14.5	12.5	77,392
December 02, 2025	12.82	12.5	12.5	14	12.5	44,045
December 01, 2025	13.25	13.25	13.25	14	12.5	271,531
November 28, 2025	13	13.25	13.25	14	12.5	88,936
November 27, 2025	12.5	13	13	13.5	12.5	134,522
November 26, 2025	15	12.5	12.5	16	12	389,381

Orcadian Energy Plc (ORCA.L) LSE