Skip to main content
logo
Direxion Daily ORCL Bear 1X ETF (ORCS)
NASDAQ: ORCS · Real-Time Price · USD
24.96
+0.63 (2.59%)
At close: Jun 17, 2026, 4:00 PM EDT
24.68
-0.28 (-1.12%)
Pre-market: Jun 18, 2026, 4:51 AM EDT

ORCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202624.6625.0124.1024.9624.962.59%45,158
Jun 16, 202624.1624.3523.4624.3324.332.23%80,680
Jun 15, 202624.4524.6023.4623.8023.80-4.61%64,277
Jun 12, 202625.0025.6024.7724.9524.950.16%64,617
Jun 11, 202625.3325.9424.8724.9124.919.78%564,955
Jun 10, 202623.3323.3321.7422.6922.690.89%1,064,019
Jun 9, 202621.6023.2720.9922.4922.492.88%214,295
Jun 8, 202621.5622.0521.5521.8621.860.95%71,317
Jun 5, 202620.2521.9820.2521.6521.659.77%175,305
Jun 4, 202620.6920.7519.5319.7319.73-2.67%155,129
Jun 3, 202619.5220.4619.5220.2720.275.74%182,950
Jun 2, 202619.3519.5718.8319.1719.171.22%101,652
Jun 1, 202620.5820.9018.7018.9418.94-9.51%142,101
May 29, 202622.9122.9720.9220.9320.93-10.99%122,206
May 28, 202624.7524.8423.3623.5123.51-6.73%139,711
May 27, 202625.3525.5125.1225.2125.211.09%16,037
May 26, 202625.0225.1724.6524.9424.94-0.22%33,805
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