Direxion Daily ORCL Bear 1X ETF (ORCS)
NASDAQ: ORCS · Real-Time Price · USD
33.59
-0.80 (-2.34%)
At close: Mar 4, 2026, 4:00 PM EST
33.36
-0.23 (-0.67%)
After-hours: Mar 4, 2026, 6:33 PM EST
ORCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 34.03 | 34.07 | 33.38 | 33.59 | 33.59 | -2.33% | 24,160 |
| Mar 3, 2026 | 35.51 | 35.73 | 33.98 | 34.39 | 34.39 | 0.12% | 52,715 |
| Mar 2, 2026 | 36.07 | 36.07 | 34.15 | 34.35 | 34.35 | -2.83% | 49,580 |
| Feb 27, 2026 | 35.57 | 36.01 | 35.15 | 35.35 | 35.35 | 3.34% | 15,389 |
| Feb 26, 2026 | 34.58 | 35.18 | 33.79 | 34.21 | 34.21 | -1.37% | 27,579 |
| Feb 25, 2026 | 34.24 | 34.81 | 33.47 | 34.68 | 34.68 | -1.25% | 50,603 |
| Feb 24, 2026 | 36.53 | 36.53 | 34.97 | 35.12 | 35.12 | -3.65% | 35,866 |
| Feb 23, 2026 | 35.49 | 36.96 | 35.49 | 36.45 | 36.45 | 4.84% | 31,524 |
| Feb 20, 2026 | 33.89 | 34.88 | 33.56 | 34.77 | 34.77 | 5.29% | 38,070 |
| Feb 19, 2026 | 32.90 | 33.08 | 32.29 | 33.02 | 33.02 | -0.02% | 16,585 |
| Feb 18, 2026 | 33.50 | 34.02 | 32.80 | 33.03 | 33.03 | -1.47% | 36,627 |
| Feb 17, 2026 | 32.73 | 33.73 | 32.50 | 33.52 | 33.52 | 3.91% | 45,686 |
| Feb 13, 2026 | 32.54 | 33.24 | 31.98 | 32.26 | 32.26 | -2.28% | 36,663 |
| Feb 12, 2026 | 33.15 | 33.78 | 32.54 | 33.01 | 33.01 | 0.34% | 66,440 |
| Feb 11, 2026 | 31.51 | 33.44 | 31.51 | 32.90 | 32.90 | 1.98% | 58,607 |
| Feb 10, 2026 | 32.21 | 32.80 | 31.20 | 32.26 | 32.26 | -2.18% | 129,196 |
| Feb 9, 2026 | 34.99 | 35.26 | 32.24 | 32.98 | 32.98 | -9.64% | 188,307 |
| Feb 6, 2026 | 37.47 | 37.60 | 36.46 | 36.50 | 36.50 | -4.60% | 97,312 |
| Feb 5, 2026 | 36.15 | 38.55 | 35.89 | 38.26 | 38.26 | 6.96% | 158,097 |
| Feb 4, 2026 | 34.32 | 36.21 | 34.32 | 35.77 | 35.77 | 5.08% | 93,899 |
| Feb 3, 2026 | 33.22 | 34.54 | 33.13 | 34.04 | 34.04 | 3.59% | 89,004 |
| Feb 2, 2026 | 30.87 | 32.91 | 30.87 | 32.86 | 32.86 | 2.74% | 144,929 |
| Jan 30, 2026 | 31.73 | 32.16 | 31.23 | 31.98 | 31.98 | 2.64% | 21,340 |
| Jan 29, 2026 | 30.95 | 32.49 | 30.95 | 31.16 | 31.16 | 2.19% | 77,665 |
| Jan 28, 2026 | 30.16 | 30.61 | 29.07 | 30.49 | 30.49 | 1.06% | 152,069 |
| Jan 27, 2026 | 29.54 | 30.32 | 29.43 | 30.17 | 30.17 | 4.10% | 64,767 |
| Jan 26, 2026 | 29.14 | 29.17 | 28.47 | 28.98 | 28.98 | -2.79% | 81,960 |
| Jan 23, 2026 | 30.61 | 30.61 | 29.49 | 29.81 | 29.81 | 0.52% | 44,423 |
| Jan 22, 2026 | 29.38 | 29.85 | 29.38 | 29.66 | 29.66 | -2.39% | 18,574 |
| Jan 21, 2026 | 29.55 | 30.90 | 29.55 | 30.39 | 30.39 | 3.32% | 128,918 |
| Jan 20, 2026 | 28.28 | 29.42 | 28.28 | 29.41 | 29.41 | 6.04% | 36,125 |
| Jan 16, 2026 | 27.99 | 28.40 | 27.68 | 27.73 | 27.73 | -0.77% | 21,461 |
| Jan 15, 2026 | 27.48 | 27.96 | 27.34 | 27.95 | 27.95 | 2.06% | 25,983 |
| Jan 14, 2026 | 26.64 | 27.69 | 26.64 | 27.39 | 27.39 | 4.26% | 34,726 |
| Jan 13, 2026 | 25.79 | 26.45 | 25.60 | 26.27 | 26.27 | 1.24% | 20,483 |
| Jan 12, 2026 | 26.89 | 26.90 | 25.72 | 25.95 | 25.94 | -2.99% | 52,743 |
| Jan 9, 2026 | 27.91 | 28.00 | 26.56 | 26.75 | 26.75 | -5.04% | 49,358 |
| Jan 8, 2026 | 27.96 | 28.62 | 27.96 | 28.17 | 28.17 | 1.67% | 39,576 |
| Jan 7, 2026 | 27.70 | 27.71 | 27.48 | 27.70 | 27.70 | 0.46% | 10,728 |
| Jan 6, 2026 | 27.79 | 27.95 | 27.58 | 27.58 | 27.58 | -0.40% | 11,552 |
| Jan 5, 2026 | 26.87 | 27.72 | 26.48 | 27.69 | 27.69 | 1.57% | 35,318 |
| Jan 2, 2026 | 26.53 | 27.48 | 26.53 | 27.26 | 27.26 | -0.41% | 25,056 |
| Dec 31, 2025 | 27.17 | 27.39 | 27.08 | 27.37 | 27.37 | 1.07% | 13,061 |
| Dec 30, 2025 | 27.00 | 27.18 | 26.94 | 27.08 | 27.08 | -0.83% | 18,727 |
| Dec 29, 2025 | 27.49 | 27.66 | 26.90 | 27.31 | 27.31 | 1.26% | 48,682 |
| Dec 26, 2025 | 26.73 | 27.15 | 26.71 | 26.97 | 26.97 | -0.01% | 28,359 |
| Dec 24, 2025 | 27.30 | 27.30 | 26.90 | 26.97 | 26.97 | -1.27% | 41,745 |
| Dec 23, 2025 | 27.08 | 27.70 | 27.08 | 27.32 | 27.32 | 1.45% | 69,374 |
| Dec 22, 2025 | 27.12 | 27.73 | 26.90 | 26.93 | 26.86 | -3.09% | 96,933 |
| Dec 19, 2025 | 28.30 | 28.31 | 27.38 | 27.79 | 27.72 | -6.99% | 553,506 |