Skip to main content
Defiance Daily Target 2X Long ORCL ETF (ORCX)
NASDAQ: ORCX · Real-Time Price · USD
10.15
+0.31 (3.15%)
At close: Mar 5, 2026, 4:00 PM EST
10.46
+0.31 (3.05%)
Pre-market: Mar 6, 2026, 4:03 AM EST

ORCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.8810.559.5510.1510.153.15%10,615,382
Mar 4, 20269.619.999.449.849.844.46%5,834,101
Mar 3, 20268.899.668.679.429.42-0.32%5,489,221
Mar 2, 20268.509.568.469.459.455.23%6,752,380
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
Dec 15, 202516.2616.3515.1415.7315.73-5.24%5,941,184
Dec 12, 202517.7918.0615.9016.6016.60-9.24%9,168,437
Dec 11, 202516.5718.9215.6718.2918.29-22.07%19,787,076
Dec 10, 202523.1723.8722.2723.4723.471.56%11,934,732
Dec 9, 202522.7923.3022.4423.1123.110.87%3,294,573
Dec 8, 202523.1323.7422.1322.9122.912.83%3,792,579
Dec 5, 202522.6022.6921.4922.2822.283.05%5,264,408
Dec 4, 202520.3521.8420.1021.6221.626.14%3,096,186
Dec 3, 202518.9220.4018.8420.3720.376.65%2,962,967
Dec 2, 202519.9520.7518.9219.1019.10-0.05%2,744,272
Dec 1, 202518.9619.5618.2819.1119.11-0.78%1,531,757
Nov 28, 202518.8319.3518.4519.2619.26-3.12%2,294,731
Nov 26, 202520.7420.8019.4019.8819.887.87%4,495,141
Nov 25, 202517.9418.8616.2718.4318.43-3.41%4,130,728
Nov 24, 202518.3319.6617.9419.0819.081.71%4,634,252
Nov 21, 202520.4420.6317.7218.7618.76-11.47%4,842,037
Nov 20, 202525.5526.2221.1121.1921.19-13.23%2,580,428
Nov 19, 202523.0424.9622.7424.4224.424.31%2,181,521
Nov 18, 202522.4424.0322.1223.4123.410.77%1,280,262
Nov 17, 202522.9023.8722.3323.2323.23-2.84%1,642,909
Nov 14, 202521.4024.7621.3823.9123.914.78%4,550,112
Nov 13, 202524.3624.4922.3022.8222.82-8.35%2,622,644
Nov 12, 202527.0027.0624.7124.9024.90-7.78%1,880,434
Nov 11, 202527.1727.2725.3227.0027.00-3.74%1,247,201
Nov 10, 202529.3029.5527.2128.0528.051.08%1,363,324
Nov 7, 202527.7028.0026.1127.7527.75-3.85%1,279,700
Nov 6, 202529.9030.0027.7628.8628.86-5.25%1,344,744
Nov 5, 202529.9230.9329.6630.4630.461.70%864,065
Nov 4, 202530.4031.7329.2129.9529.95-7.59%1,391,660
Nov 3, 202534.1234.3131.7332.4132.41-3.71%1,234,776
Oct 31, 202533.0834.4632.2033.6633.664.40%1,564,847
Oct 30, 202535.3835.6932.1032.2432.24-13.38%2,589,895
Oct 29, 202538.9738.9736.1037.2237.22-3.85%2,122,099
Oct 28, 202539.2840.0138.6738.7138.71-0.41%1,476,553
Oct 27, 202540.3240.4438.4538.8738.87-1.57%1,527,565
Oct 24, 202540.1840.5439.1839.4939.492.36%1,175,755
Oct 23, 202536.7639.4036.6038.5838.585.15%1,409,548
Oct 22, 202537.3137.8835.7136.6936.69-1.69%1,308,632
Oct 21, 202538.0638.7536.5837.3237.32-1.58%1,801,261
Oct 20, 202541.2941.4137.4237.9237.92-9.71%3,320,697
Oct 17, 202546.0046.0340.8742.0042.00-13.88%3,365,189
Oct 16, 202546.7551.6545.8348.7748.776.21%3,279,481
Oct 15, 202546.4148.1844.5745.9245.922.96%1,245,627
Oct 14, 202546.1846.2842.4544.6044.60-5.87%1,652,639
Oct 13, 202544.5949.0444.3947.3847.3810.19%2,790,522
Oct 10, 202545.3947.4342.7343.0043.00-2.87%4,226,399