Defiance Daily Target 2x Long OSCR ETF (OSCX)
NASDAQ: OSCX · Real-Time Price · USD
7.49
-0.05 (-0.66%)
At close: Feb 27, 2026, 4:00 PM EST
7.66
+0.17 (2.25%)
After-hours: Feb 27, 2026, 7:53 PM EST
OSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.11 | 7.73 | 6.97 | 7.34 | 7.34 | -2.78% | 50,184 |
| Feb 26, 2026 | 7.02 | 7.56 | 7.01 | 7.55 | 7.54 | 10.99% | 45,746 |
| Feb 25, 2026 | 6.48 | 6.86 | 6.41 | 6.80 | 6.80 | 9.91% | 75,362 |
| Feb 24, 2026 | 6.34 | 6.34 | 5.58 | 6.19 | 6.19 | -2.54% | 75,608 |
| Feb 23, 2026 | 7.02 | 7.02 | 6.30 | 6.35 | 6.35 | -11.90% | 98,319 |
| Feb 20, 2026 | 7.52 | 7.53 | 6.94 | 7.20 | 7.20 | -6.99% | 68,959 |
| Feb 19, 2026 | 7.64 | 7.76 | 7.26 | 7.74 | 7.74 | -0.01% | 37,836 |
| Feb 18, 2026 | 7.36 | 8.00 | 7.36 | 7.75 | 7.74 | 4.69% | 42,574 |
| Feb 17, 2026 | 7.28 | 7.67 | 7.15 | 7.40 | 7.40 | -0.83% | 32,561 |
| Feb 13, 2026 | 7.86 | 8.04 | 7.44 | 7.46 | 7.46 | -4.36% | 151,137 |
| Feb 12, 2026 | 8.30 | 8.71 | 7.45 | 7.80 | 7.80 | 2.07% | 190,493 |
| Feb 11, 2026 | 7.24 | 8.30 | 7.23 | 7.64 | 7.64 | 10.27% | 189,395 |
| Feb 10, 2026 | 7.70 | 8.47 | 6.87 | 6.93 | 6.93 | 3.91% | 566,021 |
| Feb 9, 2026 | 6.14 | 6.79 | 5.88 | 6.67 | 6.67 | 6.87% | 185,789 |
| Feb 6, 2026 | 6.01 | 6.53 | 5.96 | 6.24 | 6.24 | -4.46% | 113,126 |
| Feb 5, 2026 | 7.11 | 7.50 | 6.39 | 6.53 | 6.53 | -11.08% | 100,158 |
| Feb 4, 2026 | 8.09 | 8.15 | 7.23 | 7.35 | 7.35 | -9.69% | 77,357 |
| Feb 3, 2026 | 8.31 | 8.44 | 7.75 | 8.13 | 8.13 | -1.83% | 64,083 |
| Feb 2, 2026 | 8.63 | 8.65 | 8.19 | 8.29 | 8.28 | -4.98% | 38,033 |
| Jan 30, 2026 | 9.08 | 9.43 | 8.67 | 8.72 | 8.72 | -7.59% | 38,684 |
| Jan 29, 2026 | 9.61 | 9.61 | 9.00 | 9.44 | 9.44 | 0.04% | 27,276 |
| Jan 28, 2026 | 9.56 | 9.75 | 9.33 | 9.43 | 9.43 | 0.15% | 17,502 |
| Jan 27, 2026 | 9.75 | 10.00 | 9.33 | 9.42 | 9.42 | -10.87% | 65,087 |
| Jan 26, 2026 | 10.18 | 10.57 | 10.14 | 10.57 | 10.56 | 0.91% | 23,109 |
| Jan 23, 2026 | 10.46 | 10.59 | 10.05 | 10.47 | 10.47 | -0.30% | 199,500 |
| Jan 22, 2026 | 10.28 | 10.75 | 9.86 | 10.50 | 10.50 | 3.46% | 38,787 |
| Jan 21, 2026 | 10.78 | 10.78 | 9.38 | 10.15 | 10.15 | -7.04% | 206,103 |
| Jan 20, 2026 | 11.12 | 11.45 | 10.83 | 10.92 | 10.92 | -7.79% | 39,747 |
| Jan 16, 2026 | 13.08 | 13.08 | 11.77 | 11.84 | 11.84 | -10.08% | 133,564 |
| Jan 15, 2026 | 12.27 | 14.22 | 11.56 | 13.17 | 13.17 | 9.02% | 113,738 |
| Jan 14, 2026 | 13.19 | 13.40 | 11.85 | 12.08 | 12.08 | -8.00% | 79,291 |
| Jan 13, 2026 | 13.81 | 14.40 | 12.98 | 13.13 | 13.13 | -3.10% | 44,976 |
| Jan 12, 2026 | 13.78 | 13.81 | 12.48 | 13.55 | 13.55 | -0.82% | 71,258 |
| Jan 9, 2026 | 14.01 | 14.32 | 13.30 | 13.66 | 13.66 | 8.60% | 117,338 |
| Jan 8, 2026 | 13.69 | 13.69 | 12.40 | 12.58 | 12.58 | 4.89% | 157,800 |
| Jan 7, 2026 | 12.04 | 12.15 | 11.10 | 11.99 | 11.99 | -0.11% | 59,517 |
| Jan 6, 2026 | 12.01 | 12.76 | 11.98 | 12.01 | 12.01 | -1.18% | 48,125 |
| Jan 5, 2026 | 10.88 | 12.60 | 10.73 | 12.15 | 12.15 | 22.22% | 122,985 |
| Jan 2, 2026 | 9.38 | 10.15 | 9.19 | 9.94 | 9.94 | 8.11% | 58,025 |
| Dec 31, 2025 | 9.27 | 9.27 | 8.99 | 9.20 | 9.20 | -1.94% | 81,713 |
| Dec 30, 2025 | 9.48 | 9.76 | 9.32 | 9.38 | 9.38 | -0.73% | 29,492 |
| Dec 29, 2025 | 9.54 | 9.83 | 9.17 | 9.45 | 9.45 | -5.24% | 65,622 |
| Dec 26, 2025 | 9.85 | 9.99 | 9.75 | 9.97 | 9.97 | -0.57% | 23,651 |
| Dec 24, 2025 | 9.86 | 10.13 | 9.73 | 10.03 | 10.02 | 0.89% | 23,230 |
| Dec 23, 2025 | 9.96 | 9.98 | 9.66 | 9.94 | 9.94 | -2.50% | 30,581 |
| Dec 22, 2025 | 10.08 | 10.46 | 9.93 | 10.19 | 10.19 | 1.51% | 48,179 |
| Dec 19, 2025 | 9.86 | 10.50 | 9.81 | 10.04 | 10.04 | 1.68% | 55,596 |
| Dec 18, 2025 | 11.00 | 11.24 | 9.69 | 9.87 | 9.87 | -7.43% | 116,437 |
| Dec 17, 2025 | 11.04 | 12.01 | 10.63 | 10.67 | 10.67 | -4.25% | 100,167 |
| Dec 16, 2025 | 11.59 | 11.79 | 10.81 | 11.14 | 11.14 | -6.31% | 38,039 |