Leverage Shares 2X Long OSCR Daily ETF (OSCG)
NASDAQ: OSCG · Real-Time Price · USD
7.61
+0.09 (1.19%)
Feb 12, 2026, 4:00 PM EST - Market closed
OSCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.42 | 8.48 | 7.46 | 7.61 | 7.61 | 1.13% | 20,287 |
| Feb 11, 2026 | 7.28 | 8.03 | 7.28 | 7.52 | 7.52 | 11.30% | 7,999 |
| Feb 10, 2026 | 8.11 | 8.20 | 6.76 | 6.76 | 6.76 | 2.81% | 12,084 |
| Feb 9, 2026 | 5.93 | 6.58 | 5.93 | 6.58 | 6.58 | 5.61% | 2,865 |
| Feb 6, 2026 | 5.96 | 6.35 | 5.96 | 6.23 | 6.23 | -2.99% | 6,424 |
| Feb 5, 2026 | 6.84 | 6.95 | 6.36 | 6.42 | 6.42 | -11.03% | 3,118 |
| Feb 4, 2026 | 7.66 | 7.67 | 7.21 | 7.21 | 7.21 | -9.72% | 1,753 |
| Feb 3, 2026 | 7.86 | 7.99 | 7.57 | 7.99 | 7.99 | -1.75% | 2,265 |
| Feb 2, 2026 | 8.41 | 8.41 | 8.13 | 8.13 | 8.13 | -4.90% | 1,099 |
| Jan 30, 2026 | 8.90 | 8.90 | 8.55 | 8.55 | 8.55 | -7.53% | 870 |
| Jan 29, 2026 | 9.09 | 9.25 | 8.96 | 9.25 | 9.25 | 0.03% | 3,692 |
| Jan 28, 2026 | 9.55 | 9.56 | 9.14 | 9.25 | 9.25 | 0.24% | 4,405 |
| Jan 27, 2026 | 9.38 | 9.61 | 9.17 | 9.22 | 9.22 | -10.93% | 4,180 |
| Jan 26, 2026 | 10.14 | 10.36 | 10.14 | 10.36 | 10.35 | 0.66% | 680 |
| Jan 23, 2026 | 9.96 | 10.39 | 9.93 | 10.29 | 10.29 | 0.15% | 2,603 |
| Jan 22, 2026 | 9.94 | 10.27 | 9.94 | 10.27 | 10.27 | 3.32% | 4,972 |
| Jan 21, 2026 | 10.00 | 10.11 | 9.20 | 9.94 | 9.94 | -6.21% | 15,534 |
| Jan 20, 2026 | 10.88 | 11.22 | 10.60 | 10.60 | 10.60 | -8.20% | 3,099 |
| Jan 16, 2026 | 12.38 | 12.38 | 11.55 | 11.55 | 11.55 | -10.01% | 2,296 |
| Jan 15, 2026 | 11.60 | 13.43 | 11.40 | 12.83 | 12.83 | 8.48% | 6,269 |
| Jan 14, 2026 | 12.26 | 12.26 | 11.83 | 11.83 | 11.83 | -8.10% | 378 |
| Jan 13, 2026 | 13.64 | 13.75 | 12.85 | 12.87 | 12.87 | -3.67% | 939 |
| Jan 12, 2026 | 12.88 | 13.36 | 12.22 | 13.36 | 13.36 | 0.59% | 5,318 |
| Jan 9, 2026 | 13.80 | 13.80 | 13.21 | 13.28 | 13.28 | 8.57% | 3,721 |
| Jan 8, 2026 | 12.63 | 13.10 | 12.14 | 12.23 | 12.23 | 4.97% | 5,596 |
| Jan 7, 2026 | 10.98 | 11.66 | 10.74 | 11.66 | 11.65 | -0.03% | 2,473 |
| Jan 6, 2026 | 12.13 | 12.13 | 11.66 | 11.66 | 11.66 | -0.29% | 703 |
| Jan 5, 2026 | 10.66 | 12.05 | 10.66 | 11.69 | 11.69 | 21.09% | 4,919 |
| Jan 2, 2026 | 9.20 | 9.69 | 9.20 | 9.66 | 9.66 | 8.15% | 14,477 |
| Dec 31, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.88% | 347 |
| Dec 30, 2025 | 9.19 | 9.19 | 9.10 | 9.10 | 9.10 | -0.57% | 1,165 |
| Dec 29, 2025 | 9.08 | 9.15 | 8.92 | 9.15 | 9.15 | -5.23% | 1,266 |
| Dec 26, 2025 | 9.59 | 9.69 | 9.59 | 9.66 | 9.66 | -0.55% | 3,176 |
| Dec 24, 2025 | 9.56 | 9.73 | 9.45 | 9.71 | 9.71 | 1.11% | 1,080 |
| Dec 23, 2025 | 9.47 | 9.60 | 9.30 | 9.60 | 9.60 | -2.39% | 869 |
| Dec 22, 2025 | 9.81 | 9.84 | 9.81 | 9.84 | 9.84 | 2.11% | 871 |
| Dec 19, 2025 | 9.54 | 9.90 | 9.54 | 9.63 | 9.63 | 1.09% | 7,938 |
| Dec 18, 2025 | 10.51 | 10.52 | 9.40 | 9.53 | 9.53 | -7.29% | 3,625 |
| Dec 17, 2025 | 11.57 | 11.57 | 10.28 | 10.28 | 10.28 | -4.76% | 1,669 |
| Dec 16, 2025 | 10.58 | 10.82 | 10.53 | 10.79 | 10.79 | -5.14% | 1,540 |
| Dec 15, 2025 | 12.05 | 12.05 | 11.35 | 11.38 | 11.38 | -5.77% | 5,287 |
| Dec 12, 2025 | 11.31 | 12.08 | 11.21 | 12.08 | 12.07 | 9.22% | 1,706 |
| Dec 11, 2025 | 11.11 | 11.51 | 11.06 | 11.06 | 11.06 | 3.25% | 1,465 |
| Dec 10, 2025 | 11.49 | 11.49 | 10.71 | 10.71 | 10.71 | -16.11% | 2,153 |
| Dec 9, 2025 | 12.66 | 12.80 | 12.66 | 12.77 | 12.77 | 2.26% | 11,056 |
| Dec 8, 2025 | 12.68 | 12.81 | 12.30 | 12.48 | 12.48 | -0.01% | 12,439 |
| Dec 5, 2025 | 12.85 | 13.05 | 12.48 | 12.48 | 12.48 | -4.82% | 15,947 |
| Dec 4, 2025 | 13.06 | 13.77 | 12.49 | 13.12 | 13.12 | 1.40% | 2,877 |
| Dec 3, 2025 | 12.74 | 13.16 | 12.74 | 12.94 | 12.93 | 1.98% | 2,107 |
| Dec 2, 2025 | 12.22 | 12.78 | 12.19 | 12.68 | 12.68 | 2.62% | 2,672 |