Skip to main content
logo
Defiance Daily Target 2X Long ORCL ETF (ORCX)
NASDAQ: ORCX · Real-Time Price · USD
8.98
-0.64 (-6.65%)
At close: Feb 27, 2026, 4:00 PM EST
8.92
-0.06 (-0.67%)
After-hours: Feb 27, 2026, 7:59 PM EST

ORCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20268.769.078.578.988.98-6.65%6,977,164
Feb 26, 20269.399.878.969.629.623.22%7,571,559
Feb 25, 20269.479.999.269.329.322.42%7,943,818
Feb 24, 20268.449.178.229.109.106.68%5,455,862
Feb 23, 20269.089.088.198.538.53-9.16%6,840,777
Feb 20, 202610.1310.159.309.399.39-10.91%6,566,489
Feb 19, 202610.6311.0110.4310.5410.540.48%3,654,078
Feb 18, 202610.2310.649.8710.4910.492.74%3,611,110
Feb 17, 202610.7710.9410.0610.2110.21-7.69%5,141,014
Feb 13, 202610.9011.3310.4111.0611.064.44%5,919,209
Feb 12, 202610.7610.9310.0410.5910.59-0.66%7,058,985
Feb 11, 202611.5711.5810.2510.6610.66-3.70%9,801,352
Feb 10, 202611.0911.8110.6711.0711.074.14%11,557,310
Feb 9, 20269.6211.029.4410.6310.6319.30%17,134,016
Feb 6, 20268.568.958.448.918.919.06%5,834,274
Feb 5, 20269.339.458.008.178.17-13.82%7,070,202
Feb 4, 202610.4210.469.179.489.48-10.23%7,038,845
Feb 3, 202611.1111.2310.1910.5610.56-7.04%8,335,071
Feb 2, 202612.9512.9711.3411.3611.36-5.41%8,456,666
Jan 30, 202612.5412.6511.8212.0112.01-5.21%3,661,385
Jan 29, 202612.8512.8911.5512.6712.67-4.67%8,563,147
Jan 28, 202613.5714.6413.1313.2913.29-2.35%6,407,146
Jan 27, 202614.3214.3613.4113.6113.61-8.23%4,757,677
Jan 26, 202614.2915.2914.2214.8314.835.85%4,395,522
Jan 23, 202613.3114.4013.1914.0114.01-1.27%4,025,137
Jan 22, 202614.3314.4913.9314.1914.194.88%3,295,239
Jan 21, 202614.4114.4813.0313.5313.53-6.82%6,876,838
Jan 20, 202615.6815.7314.4414.5214.52-11.63%3,975,513
Jan 16, 202616.2416.5515.6616.4316.431.29%2,601,408
Jan 15, 202617.1417.1516.1616.2216.22-4.14%3,452,278
Jan 14, 202618.3318.3616.4116.9216.92-8.44%4,786,498
Jan 13, 202618.9919.5018.1118.4818.48-2.43%4,507,483
Jan 12, 202617.6819.2917.5718.9418.946.05%5,469,915
Jan 9, 202616.6818.1216.2017.8617.869.77%4,542,096
Jan 8, 202616.4116.4715.6516.2716.27-3.33%2,790,379
Jan 7, 202617.3117.3116.6716.8316.83-1.00%2,119,800
Jan 6, 202616.8317.1816.4617.0017.001.13%2,523,818
Jan 5, 202617.8218.4016.7416.8116.81-3.06%5,604,554
Jan 2, 202617.6617.8317.0817.3417.340.64%3,419,185
Dec 31, 202517.5717.6317.2017.2317.23-2.32%1,233,737
Dec 30, 202517.4817.8517.4017.6417.641.91%1,854,181
Dec 29, 202517.0617.8816.8617.3117.31-2.70%2,777,026
Dec 26, 202517.7918.2317.4717.7917.790.23%2,012,018
Dec 24, 202517.3017.8617.2017.7517.752.25%2,075,106
Dec 23, 202517.6017.6816.8017.3617.36-3.07%4,413,750
Dec 22, 202517.7017.9816.9717.9117.916.23%5,327,643
Dec 19, 202516.2517.3216.2116.8616.8613.77%7,540,385
Dec 18, 202515.3015.6014.6014.8214.821.58%5,106,621
Dec 17, 202515.4615.6514.3614.5914.59-10.87%9,103,534
Dec 16, 202515.7016.5615.6516.3716.374.07%4,378,368