Defiance Daily Target 2X Long ORCL ETF (ORCX)

NASDAQ: ORCX · Real-Time Price · USD

15.10

+0.10 (0.67%)

At close: Oct 23, 2026, 4:00 PM EDT

15.04

-0.06 (-0.40%)

After-hours: Oct 23, 2026, 7:55 PM EDT

ORCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.91	15.62	14.70	15.10	15.10	0.67%	770,523
Oct 22, 2026	15.20	15.58	14.33	15.00	15.00	-5.54%	1,750,605
Oct 21, 2026	16.93	16.98	15.54	15.88	15.88	-3.17%	1,601,461
Oct 20, 2026	15.78	17.18	15.49	16.40	16.40	2.31%	1,353,774
Oct 19, 2026	16.24	16.46	15.90	16.03	16.03	2.17%	878,605
Oct 16, 2026	17.05	17.15	15.50	15.69	15.69	-9.41%	1,400,263
Oct 15, 2026	15.68	17.45	15.62	17.32	17.32	6.06%	1,981,941
Oct 14, 2026	18.81	19.23	16.00	16.33	16.33	-17.73%	3,517,909
Oct 13, 2026	17.86	20.11	17.82	19.85	19.85	8.47%	1,562,235
Oct 12, 2026	19.40	19.40	18.08	18.30	18.30	-5.96%	964,339
Oct 9, 2026	18.25	19.81	18.13	19.46	19.46	9.45%	1,662,908
Oct 8, 2026	19.56	19.75	17.53	17.78	17.78	-11.10%	2,668,863
Oct 7, 2026	19.69	20.30	19.44	20.00	20.00	-1.62%	966,577
Oct 6, 2026	20.01	20.96	20.01	20.33	20.33	2.83%	1,398,613
Oct 5, 2026	19.75	20.88	19.71	19.77	19.77	0.10%	1,377,324
Oct 2, 2026	19.71	20.37	19.14	19.75	19.75	6.24%	2,443,528
Oct 1, 2026	18.96	19.15	17.85	18.59	18.59	1.25%	1,747,956
Sep 30, 2026	18.13	18.68	17.70	18.36	18.36	-1.02%	1,692,366
Sep 29, 2026	17.24	20.00	17.16	18.55	18.55	7.91%	4,279,967
Sep 28, 2026	17.23	18.00	16.90	17.19	17.19	-6.47%	2,449,154
Sep 25, 2026	18.71	19.40	18.38	18.38	18.38	-3.67%	1,794,788
Sep 24, 2026	18.40	19.30	17.36	19.08	19.08	-6.88%	5,196,449
Sep 23, 2026	21.57	21.64	20.41	20.49	20.49	-6.18%	1,578,243
Sep 22, 2026	22.44	23.16	21.70	21.84	21.84	0.69%	2,717,805
Sep 21, 2026	21.88	22.11	21.00	21.69	21.69	1.31%	1,862,777
Sep 18, 2026	22.18	22.35	20.48	21.41	21.41	-4.08%	1,714,710
Sep 17, 2026	21.21	22.71	21.08	22.32	22.32	10.33%	2,440,368
Sep 16, 2026	19.33	21.17	19.10	20.23	20.23	4.06%	2,333,331
Sep 15, 2026	20.33	20.72	19.37	19.44	19.44	-6.18%	1,870,957
Sep 14, 2026	19.84	20.91	19.63	20.72	20.72	-7.42%	2,837,847
Sep 11, 2026	26.61	27.17	22.26	22.38	22.38	-3.91%	9,709,823
Sep 10, 2026	24.97	25.25	23.14	23.29	23.29	-10.46%	5,445,354
Sep 9, 2026	26.65	27.11	25.61	26.01	26.01	-1.25%	1,861,797
Sep 8, 2026	28.00	28.88	25.89	26.34	26.34	4.90%	3,374,859
Sep 4, 2026	25.31	25.42	24.51	25.11	25.11	5.86%	2,078,138
Sep 3, 2026	21.82	24.50	21.68	23.72	23.72	11.31%	1,977,843
Sep 2, 2026	19.76	21.55	19.60	21.31	21.31	6.44%	1,917,762
Sep 1, 2026	21.71	21.71	19.66	20.02	20.02	-10.55%	1,758,764
Aug 31, 2026	22.50	23.04	21.98	22.38	22.38	-2.36%	1,051,232
Aug 28, 2026	23.71	23.90	22.60	22.92	22.92	-1.63%	1,613,553
Aug 27, 2026	23.37	23.82	21.98	23.30	23.30	4.06%	1,716,556
Aug 26, 2026	21.70	23.17	21.70	22.39	22.39	5.81%	2,115,657
Aug 25, 2026	20.89	21.62	20.57	21.16	21.16	3.02%	1,041,322
Aug 24, 2026	21.32	21.34	20.18	20.54	20.54	-5.39%	861,854
Aug 21, 2026	20.95	22.25	20.66	21.71	21.71	6.11%	1,904,143
Aug 20, 2026	21.19	21.59	20.19	20.46	20.46	-2.71%	1,380,895
Aug 19, 2026	20.65	21.65	19.15	21.03	21.03	1.74%	2,380,677
Aug 18, 2026	20.78	21.67	20.58	20.67	20.67	-5.49%	1,574,303
Aug 17, 2026	22.47	22.95	21.51	21.87	21.87	-4.87%	1,521,319
Aug 14, 2026	24.60	24.92	22.53	22.99	22.99	-7.63%	2,232,603