Skip to main content
logo
Direxion Daily ORCL Bear 1X ETF (ORCS)
NASDAQ: ORCS · Real-Time Price · USD
23.51
-1.70 (-6.73%)
At close: May 28, 2026, 4:00 PM EDT
22.60
-0.91 (-3.89%)
After-hours: May 28, 2026, 7:37 PM EDT

ORCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202624.7524.8423.3623.5023.50-6.77%132,649
May 27, 202625.3525.5125.1225.2125.211.09%16,019
May 26, 202625.0225.1724.6524.9424.94-0.22%33,655
May 22, 202624.9925.0124.4324.9924.99-1.29%13,518
May 21, 202625.1725.6624.8725.3225.32-0.98%42,651
May 20, 202626.4926.8725.5125.5725.57-3.49%35,409
May 19, 202625.9526.5225.4826.5026.502.70%68,679
May 18, 202625.4126.2825.4025.8025.803.47%58,863
May 15, 202625.3725.4624.5624.9424.931.22%51,868
May 14, 202625.5225.9423.9824.6424.63-2.96%99,499
May 13, 202625.5226.0025.1925.3925.39-1.56%44,010
May 12, 202625.1826.4925.1825.7925.793.44%34,594
May 11, 202625.2125.3024.7324.9324.931.28%35,712
May 8, 202625.1825.3124.5024.6124.61-0.74%17,471
May 7, 202624.5625.1524.0824.8024.80-0.19%26,715
May 6, 202625.8826.4324.8124.8424.84-4.52%37,148
May 5, 202626.6326.9725.9326.0226.02-2.97%63,740
May 4, 202627.3527.3526.3526.8226.82-4.77%86,928
May 1, 202629.0229.1827.7528.1628.16-6.66%89,895
Apr 30, 202630.1230.3029.5330.1730.171.51%31,897
Apr 29, 202629.6030.2429.5529.7229.721.30%61,218
Apr 28, 202629.9629.9728.8229.3429.344.19%135,723
Apr 27, 202628.3928.9428.1028.1628.160.26%39,574
Apr 24, 202627.1228.7927.0728.0928.091.58%46,269
Apr 23, 202627.1627.9026.8427.6527.655.97%82,286
Apr 22, 202626.1926.7025.8426.0926.09-3.44%197,101
Apr 21, 202627.4727.7326.3827.0227.02-2.09%141,282
Apr 20, 202627.9028.2127.5127.6027.60-1.12%40,253
Apr 17, 202626.7428.2926.5327.9127.911.79%252,133
Apr 16, 202627.6928.2027.1527.4227.42-5.02%198,268
Apr 15, 202629.3229.3228.4028.8728.87-4.31%261,385
Apr 14, 202629.1230.4228.8530.1730.17-4.60%178,647
Apr 13, 202635.6735.6731.5831.6231.62-12.92%441,529
Apr 10, 202636.7037.1335.6536.3136.310.10%30,987
Apr 9, 202635.3436.7035.3436.2736.273.71%29,815
Apr 8, 202633.1835.1233.1034.9734.97-0.49%27,876
Apr 7, 202634.8835.7734.8035.1535.151.73%27,343
Apr 6, 202634.2434.9434.2434.5534.550.23%24,218
Apr 2, 202635.0035.7234.3534.4734.47-0.32%49,651
Apr 1, 202633.4034.7033.4034.5834.581.28%335,713
Mar 31, 202635.8036.0934.0634.1434.14-6.05%40,130
Mar 30, 202636.0336.6835.9936.3436.340.68%18,902
Mar 27, 202635.9336.2635.7036.1036.102.24%15,292
Mar 26, 202634.7335.3234.6435.3135.312.17%18,992
Mar 25, 202633.7034.8133.6434.5634.560.82%19,986
Mar 24, 202633.1334.2832.8534.2834.284.79%16,439
Mar 23, 202633.4033.6032.5732.8732.71-3.32%38,054
Mar 20, 202633.3234.2533.3234.0033.834.15%31,099
Mar 19, 202633.7133.9032.4032.6532.49-1.76%14,136
Mar 18, 202633.0533.4432.8533.2333.071.12%19,046