Direxion Daily ORCL Bear 1X ETF (ORCS)
NASDAQ: ORCS · Real-Time Price · USD
24.84
-1.18 (-4.52%)
At close: May 6, 2026, 4:00 PM EDT
25.05
+0.21 (0.83%)
After-hours: May 6, 2026, 7:32 PM EDT
ORCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 25.88 | 26.43 | 24.81 | 24.84 | 24.84 | -4.52% | 37,143 |
| May 5, 2026 | 26.63 | 26.97 | 25.93 | 26.02 | 26.02 | -2.97% | 63,474 |
| May 4, 2026 | 27.35 | 27.35 | 26.35 | 26.82 | 26.82 | -4.77% | 86,069 |
| May 1, 2026 | 29.02 | 29.18 | 27.75 | 28.16 | 28.16 | -6.66% | 89,895 |
| Apr 30, 2026 | 30.12 | 30.30 | 29.53 | 30.17 | 30.17 | 1.51% | 31,897 |
| Apr 29, 2026 | 29.60 | 30.24 | 29.55 | 29.72 | 29.72 | 1.30% | 61,218 |
| Apr 28, 2026 | 29.96 | 29.97 | 28.82 | 29.34 | 29.34 | 4.19% | 135,723 |
| Apr 27, 2026 | 28.39 | 28.94 | 28.10 | 28.16 | 28.16 | 0.26% | 39,574 |
| Apr 24, 2026 | 27.12 | 28.79 | 27.07 | 28.09 | 28.09 | 1.58% | 46,269 |
| Apr 23, 2026 | 27.16 | 27.90 | 26.84 | 27.65 | 27.65 | 5.97% | 82,286 |
| Apr 22, 2026 | 26.19 | 26.70 | 25.84 | 26.09 | 26.09 | -3.44% | 197,101 |
| Apr 21, 2026 | 27.47 | 27.73 | 26.38 | 27.02 | 27.02 | -2.08% | 141,282 |
| Apr 20, 2026 | 27.90 | 28.21 | 27.51 | 27.60 | 27.60 | -1.12% | 40,253 |
| Apr 17, 2026 | 26.74 | 28.29 | 26.53 | 27.91 | 27.91 | 1.79% | 252,133 |
| Apr 16, 2026 | 27.69 | 28.20 | 27.15 | 27.42 | 27.42 | -5.02% | 198,268 |
| Apr 15, 2026 | 29.32 | 29.32 | 28.40 | 28.87 | 28.87 | -4.31% | 261,385 |
| Apr 14, 2026 | 29.12 | 30.42 | 28.85 | 30.17 | 30.17 | -4.60% | 178,647 |
| Apr 13, 2026 | 35.67 | 35.67 | 31.58 | 31.62 | 31.62 | -12.92% | 441,529 |
| Apr 10, 2026 | 36.70 | 37.13 | 35.65 | 36.31 | 36.31 | 0.10% | 30,987 |
| Apr 9, 2026 | 35.34 | 36.70 | 35.34 | 36.27 | 36.27 | 3.71% | 29,815 |
| Apr 8, 2026 | 33.18 | 35.12 | 33.10 | 34.97 | 34.97 | -0.49% | 27,876 |
| Apr 7, 2026 | 34.88 | 35.77 | 34.80 | 35.15 | 35.15 | 1.73% | 27,343 |
| Apr 6, 2026 | 34.24 | 34.94 | 34.24 | 34.55 | 34.55 | 0.23% | 24,218 |
| Apr 2, 2026 | 35.00 | 35.72 | 34.35 | 34.47 | 34.47 | -0.32% | 49,651 |
| Apr 1, 2026 | 33.40 | 34.70 | 33.40 | 34.58 | 34.58 | 1.28% | 335,713 |
| Mar 31, 2026 | 35.80 | 36.09 | 34.06 | 34.14 | 34.14 | -6.05% | 40,130 |
| Mar 30, 2026 | 36.03 | 36.68 | 35.99 | 36.34 | 36.34 | 0.68% | 18,902 |
| Mar 27, 2026 | 35.93 | 36.26 | 35.70 | 36.10 | 36.10 | 2.24% | 15,292 |
| Mar 26, 2026 | 34.73 | 35.32 | 34.64 | 35.31 | 35.31 | 2.17% | 18,992 |
| Mar 25, 2026 | 33.70 | 34.81 | 33.64 | 34.56 | 34.56 | 0.82% | 19,986 |
| Mar 24, 2026 | 33.13 | 34.28 | 32.85 | 34.28 | 34.28 | 4.28% | 16,439 |
| Mar 23, 2026 | 33.40 | 33.60 | 32.57 | 32.87 | 32.71 | -3.32% | 38,054 |
| Mar 20, 2026 | 33.32 | 34.25 | 33.32 | 34.00 | 33.83 | 4.15% | 31,099 |
| Mar 19, 2026 | 33.71 | 33.90 | 32.40 | 32.65 | 32.49 | -1.76% | 14,136 |
| Mar 18, 2026 | 33.05 | 33.44 | 32.85 | 33.23 | 33.07 | 1.12% | 19,046 |
| Mar 17, 2026 | 32.60 | 33.05 | 32.11 | 32.86 | 32.70 | 0.75% | 22,959 |
| Mar 16, 2026 | 32.52 | 32.87 | 32.15 | 32.62 | 32.46 | -0.53% | 33,811 |
| Mar 13, 2026 | 31.98 | 32.91 | 31.66 | 32.79 | 32.63 | 2.62% | 76,851 |
| Mar 12, 2026 | 30.93 | 32.00 | 30.36 | 31.95 | 31.80 | 2.51% | 142,942 |
| Mar 11, 2026 | 30.51 | 31.73 | 29.23 | 31.17 | 31.02 | -8.94% | 658,837 |
| Mar 10, 2026 | 33.44 | 34.53 | 33.33 | 34.23 | 34.06 | 1.21% | 345,343 |
| Mar 9, 2026 | 33.95 | 34.84 | 33.82 | 33.82 | 33.65 | 0.87% | 51,451 |
| Mar 6, 2026 | 33.59 | 33.77 | 32.23 | 33.53 | 33.36 | 1.27% | 125,683 |
| Mar 5, 2026 | 33.40 | 34.06 | 32.50 | 33.11 | 32.95 | -1.42% | 82,582 |
| Mar 4, 2026 | 34.03 | 34.07 | 33.38 | 33.59 | 33.42 | -2.33% | 24,160 |
| Mar 3, 2026 | 35.51 | 35.73 | 33.98 | 34.39 | 34.22 | 0.12% | 52,731 |
| Mar 2, 2026 | 36.07 | 36.07 | 34.15 | 34.35 | 34.18 | -2.83% | 49,589 |
| Feb 27, 2026 | 35.57 | 36.01 | 35.15 | 35.35 | 35.17 | 3.34% | 15,389 |
| Feb 26, 2026 | 34.58 | 35.18 | 33.79 | 34.21 | 34.04 | -1.37% | 27,579 |
| Feb 25, 2026 | 34.24 | 34.81 | 33.47 | 34.68 | 34.51 | -1.25% | 50,603 |