Defiance Daily Target 2x Long OSCR ETF (OSCX)
NASDAQ: OSCX · Real-Time Price · USD
19.13
-2.54 (-11.71%)
At close: Mar 27, 2026, 4:00 PM EDT
18.90
-0.23 (-1.21%)
After-hours: Mar 27, 2026, 7:02 PM EDT
OSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.47 | 20.47 | 18.74 | 19.13 | 19.13 | -11.70% | 25,444 |
| Mar 26, 2026 | 22.20 | 23.30 | 21.51 | 21.67 | 21.67 | -5.73% | 20,748 |
| Mar 25, 2026 | 24.19 | 24.19 | 22.02 | 22.98 | 22.98 | 2.52% | 13,961 |
| Mar 24, 2026 | 22.69 | 23.95 | 22.10 | 22.42 | 22.42 | -3.00% | 10,562 |
| Mar 23, 2026 | 24.74 | 25.09 | 23.03 | 23.11 | 23.11 | -6.57% | 11,110 |
| Mar 20, 2026 | 26.52 | 26.64 | 24.32 | 24.74 | 24.74 | -10.69% | 7,573 |
| Mar 19, 2026 | 27.92 | 29.12 | 27.22 | 27.70 | 27.70 | -4.08% | 4,801 |
| Mar 18, 2026 | 27.59 | 30.40 | 27.52 | 28.88 | 28.88 | 1.01% | 2,190 |
| Mar 17, 2026 | 28.36 | 29.16 | 28.00 | 28.59 | 28.59 | 3.50% | 2,943 |
| Mar 16, 2026 | 28.16 | 28.26 | 27.48 | 27.62 | 27.62 | 0.99% | 2,875 |
| Mar 13, 2026 | 27.68 | 28.36 | 26.56 | 27.35 | 27.35 | 3.48% | 5,245 |
| Mar 12, 2026 | 27.80 | 28.69 | 26.32 | 26.43 | 26.43 | -6.50% | 10,914 |
| Mar 11, 2026 | 28.01 | 28.32 | 27.08 | 28.27 | 28.27 | 0.96% | 16,878 |
| Mar 10, 2026 | 30.64 | 30.64 | 26.74 | 28.00 | 28.00 | -9.18% | 20,322 |
| Mar 9, 2026 | 29.76 | 30.88 | 27.80 | 30.83 | 30.83 | 0.73% | 3,883 |
| Mar 6, 2026 | 30.96 | 32.24 | 30.00 | 30.61 | 30.61 | -6.99% | 7,712 |
| Mar 5, 2026 | 34.80 | 35.54 | 32.78 | 32.91 | 32.91 | -9.48% | 8,281 |
| Mar 4, 2026 | 30.88 | 36.95 | 30.88 | 36.35 | 36.35 | 20.96% | 9,526 |
| Mar 3, 2026 | 30.20 | 30.26 | 28.29 | 30.06 | 30.06 | -4.43% | 5,523 |
| Mar 2, 2026 | 27.72 | 31.52 | 27.72 | 31.45 | 31.45 | 4.96% | 17,158 |
| Feb 27, 2026 | 28.44 | 30.90 | 27.88 | 29.96 | 29.96 | -0.72% | 12,928 |
| Feb 26, 2026 | 28.08 | 30.24 | 28.04 | 30.18 | 30.18 | 10.99% | 11,511 |
| Feb 25, 2026 | 25.92 | 27.44 | 25.64 | 27.19 | 27.19 | 9.91% | 18,840 |
| Feb 24, 2026 | 25.36 | 25.36 | 22.32 | 24.74 | 24.74 | -2.53% | 18,902 |
| Feb 23, 2026 | 28.08 | 28.08 | 25.20 | 25.38 | 25.38 | -11.90% | 24,579 |
| Feb 20, 2026 | 30.08 | 30.12 | 27.76 | 28.81 | 28.81 | -6.99% | 17,239 |
| Feb 19, 2026 | 30.56 | 31.04 | 29.04 | 30.98 | 30.98 | - | 9,459 |
| Feb 18, 2026 | 29.44 | 32.00 | 29.44 | 30.98 | 30.98 | 4.68% | 10,643 |
| Feb 17, 2026 | 29.12 | 30.68 | 28.60 | 29.59 | 29.59 | -0.82% | 8,140 |
| Feb 13, 2026 | 31.45 | 32.16 | 29.76 | 29.84 | 29.84 | -4.36% | 37,784 |
| Feb 12, 2026 | 33.20 | 34.84 | 29.79 | 31.20 | 31.20 | 2.07% | 47,623 |
| Feb 11, 2026 | 28.96 | 33.20 | 28.92 | 30.57 | 30.57 | 10.27% | 47,348 |
| Feb 10, 2026 | 30.80 | 33.86 | 27.48 | 27.72 | 27.72 | 3.91% | 141,505 |
| Feb 9, 2026 | 24.56 | 27.16 | 23.52 | 26.68 | 26.68 | 6.87% | 46,447 |
| Feb 6, 2026 | 24.04 | 26.10 | 23.82 | 24.96 | 24.96 | -4.45% | 28,281 |
| Feb 5, 2026 | 28.44 | 30.00 | 25.57 | 26.12 | 26.12 | -11.09% | 25,039 |
| Feb 4, 2026 | 32.36 | 32.60 | 28.92 | 29.38 | 29.38 | -9.69% | 19,339 |
| Feb 3, 2026 | 33.24 | 33.76 | 30.98 | 32.53 | 32.53 | -1.83% | 16,020 |
| Feb 2, 2026 | 34.53 | 34.60 | 32.75 | 33.14 | 33.14 | -4.98% | 9,508 |
| Jan 30, 2026 | 36.32 | 37.70 | 34.68 | 34.87 | 34.87 | -7.59% | 9,671 |
| Jan 29, 2026 | 38.44 | 38.44 | 36.00 | 37.74 | 37.74 | 0.04% | 6,819 |
| Jan 28, 2026 | 38.24 | 39.00 | 37.32 | 37.73 | 37.72 | 0.15% | 4,375 |
| Jan 27, 2026 | 39.00 | 40.00 | 37.30 | 37.67 | 37.67 | -10.86% | 16,271 |
| Jan 26, 2026 | 40.72 | 42.26 | 40.56 | 42.26 | 42.26 | 0.90% | 5,777 |
| Jan 23, 2026 | 41.84 | 42.36 | 40.20 | 41.88 | 41.88 | -0.30% | 49,875 |
| Jan 22, 2026 | 41.12 | 42.98 | 39.44 | 42.01 | 42.01 | 3.45% | 9,696 |
| Jan 21, 2026 | 43.12 | 43.12 | 37.51 | 40.61 | 40.61 | -7.04% | 51,525 |
| Jan 20, 2026 | 44.48 | 45.80 | 43.30 | 43.68 | 43.68 | -7.79% | 9,936 |
| Jan 16, 2026 | 52.33 | 52.33 | 47.08 | 47.37 | 47.37 | -10.08% | 33,391 |
| Jan 15, 2026 | 49.08 | 56.88 | 46.24 | 52.68 | 52.68 | 9.02% | 28,434 |