Direxion Daily ORCL Bear 1X ETF (ORCS)
NASDAQ: ORCS · Real-Time Price · USD
32.26
-0.72 (-2.18%)
At close: Feb 10, 2026, 4:00 PM EST
31.96
-0.30 (-0.93%)
After-hours: Feb 10, 2026, 7:58 PM EST
ORCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 32.21 | 32.80 | 31.20 | 32.26 | 32.26 | -2.18% | 128,505 |
| Feb 9, 2026 | 34.99 | 35.26 | 32.24 | 32.98 | 32.98 | -9.64% | 188,003 |
| Feb 6, 2026 | 37.47 | 37.60 | 36.46 | 36.50 | 36.50 | -4.60% | 96,983 |
| Feb 5, 2026 | 36.15 | 38.55 | 35.89 | 38.26 | 38.26 | 6.96% | 153,640 |
| Feb 4, 2026 | 34.32 | 36.21 | 34.32 | 35.77 | 35.77 | 5.08% | 93,470 |
| Feb 3, 2026 | 33.22 | 34.54 | 33.13 | 34.04 | 34.04 | 3.59% | 88,983 |
| Feb 2, 2026 | 30.87 | 32.91 | 30.87 | 32.86 | 32.86 | 2.74% | 144,527 |
| Jan 30, 2026 | 31.73 | 32.16 | 31.23 | 31.98 | 31.98 | 2.64% | 21,305 |
| 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 |
| Dec 18, 2025 | 29.40 | 30.08 | 29.12 | 29.88 | 29.80 | -0.70% | 99,777 |
| Dec 17, 2025 | 29.32 | 30.29 | 29.22 | 30.09 | 30.01 | 5.31% | 232,188 |
| Dec 16, 2025 | 29.28 | 29.28 | 28.36 | 28.57 | 28.50 | -2.05% | 105,132 |
| Dec 15, 2025 | 28.59 | 29.65 | 28.59 | 29.17 | 29.09 | 2.57% | 76,563 |
| Dec 12, 2025 | 27.62 | 28.92 | 27.45 | 28.44 | 28.36 | 4.49% | 162,160 |
| Dec 11, 2025 | 28.07 | 28.53 | 26.85 | 27.22 | 27.15 | 11.37% | 410,869 |
| Dec 10, 2025 | 24.88 | 25.08 | 24.31 | 24.44 | 24.37 | -0.76% | 380,696 |
| Dec 9, 2025 | 24.78 | 24.85 | 24.56 | 24.63 | 24.56 | -0.53% | 14,664 |
| Dec 8, 2025 | 24.60 | 25.11 | 24.31 | 24.76 | 24.69 | -1.26% | 61,274 |
| Dec 5, 2025 | 25.28 | 25.44 | 25.00 | 25.08 | 25.01 | -1.55% | 10,849 |
| Dec 4, 2025 | 26.15 | 26.41 | 25.44 | 25.47 | 25.40 | -3.15% | 15,677 |
| Dec 3, 2025 | 27.32 | 27.36 | 26.27 | 26.30 | 26.23 | -3.24% | 33,954 |
| Dec 2, 2025 | 26.56 | 27.23 | 26.07 | 27.18 | 27.10 | -0.17% | 22,955 |
| Dec 1, 2025 | 27.30 | 27.75 | 26.93 | 27.22 | 27.15 | 0.38% | 17,355 |
| Nov 28, 2025 | 27.35 | 27.61 | 27.05 | 27.12 | 27.05 | 1.88% | 169,400 |