Defiance Daily Target 2x Long OSCR ETF (OSCX)
NASDAQ: OSCX · Real-Time Price · USD
13.00
-0.67 (-4.94%)
At close: Dec 5, 2025, 4:00 PM EST
13.28
+0.28 (2.19%)
After-hours: Dec 5, 2025, 7:48 PM EST
OSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.74 | 13.74 | 12.82 | 12.96 | 12.96 | -5.21% | 46,785 |
| Dec 4, 2025 | 13.60 | 14.48 | 13.05 | 13.67 | 13.67 | 1.37% | 63,520 |
| Dec 3, 2025 | 13.19 | 13.85 | 12.62 | 13.49 | 13.49 | 1.90% | 71,500 |
| Dec 2, 2025 | 13.16 | 13.72 | 12.54 | 13.24 | 13.24 | 2.57% | 138,659 |
| Dec 1, 2025 | 13.77 | 14.50 | 12.85 | 12.90 | 12.90 | -14.60% | 110,281 |
| Nov 28, 2025 | 15.51 | 15.51 | 14.93 | 15.11 | 15.11 | -2.45% | 156,760 |
| Nov 26, 2025 | 14.59 | 16.22 | 14.39 | 15.49 | 15.49 | 16.32% | 358,443 |
| Nov 25, 2025 | 12.82 | 13.86 | 12.66 | 13.32 | 13.32 | 2.68% | 261,882 |
| Nov 24, 2025 | 12.58 | 13.50 | 11.66 | 12.97 | 12.97 | 46.12% | 1,416,982 |
| Nov 21, 2025 | 8.30 | 9.00 | 7.86 | 8.88 | 8.88 | 5.82% | 100,319 |
| Nov 20, 2025 | 10.29 | 10.30 | 8.33 | 8.39 | 8.39 | -15.04% | 227,352 |
| Nov 19, 2025 | 10.52 | 10.64 | 9.72 | 9.87 | 9.87 | -8.58% | 75,733 |
| Nov 18, 2025 | 9.91 | 11.01 | 9.18 | 10.80 | 10.80 | 6.62% | 181,466 |
| Nov 17, 2025 | 10.10 | 10.82 | 9.83 | 10.13 | 10.13 | 5.50% | 171,738 |
| Nov 14, 2025 | 9.21 | 10.16 | 9.14 | 9.60 | 9.60 | -1.21% | 152,035 |
| Nov 13, 2025 | 11.09 | 11.24 | 9.60 | 9.72 | 9.72 | -15.60% | 227,296 |
| Nov 12, 2025 | 11.36 | 11.76 | 11.16 | 11.52 | 11.51 | 3.09% | 168,283 |
| Nov 11, 2025 | 11.06 | 12.12 | 10.85 | 11.17 | 11.17 | 2.95% | 329,321 |
| Nov 10, 2025 | 14.06 | 14.06 | 10.62 | 10.85 | 10.85 | -34.85% | 1,352,710 |
| Nov 7, 2025 | 13.91 | 16.92 | 13.57 | 16.65 | 16.65 | 14.10% | 264,810 |
| Nov 6, 2025 | 18.85 | 19.20 | 14.47 | 14.60 | 14.60 | -5.94% | 555,220 |
| Nov 5, 2025 | 15.70 | 16.27 | 15.16 | 15.52 | 15.52 | -2.04% | 159,774 |
| Nov 4, 2025 | 15.76 | 17.23 | 15.76 | 15.84 | 15.84 | -6.18% | 97,423 |
| Nov 3, 2025 | 17.00 | 17.29 | 15.90 | 16.88 | 16.88 | -3.18% | 153,867 |
| Oct 31, 2025 | 17.69 | 18.05 | 16.85 | 17.44 | 17.44 | -2.03% | 119,395 |
| Oct 30, 2025 | 18.97 | 19.21 | 17.50 | 17.80 | 17.80 | -7.84% | 180,519 |
| Oct 29, 2025 | 20.93 | 21.55 | 19.29 | 19.32 | 19.32 | -7.01% | 138,870 |
| Oct 28, 2025 | 21.63 | 21.90 | 20.50 | 20.77 | 20.77 | -0.74% | 98,546 |
| Oct 27, 2025 | 21.00 | 21.00 | 20.11 | 20.93 | 20.93 | 3.39% | 76,783 |
| Oct 24, 2025 | 21.55 | 22.66 | 20.00 | 20.24 | 20.24 | -3.11% | 166,396 |
| Oct 23, 2025 | 20.43 | 21.03 | 18.18 | 20.89 | 20.89 | -7.53% | 435,369 |
| Oct 22, 2025 | 25.42 | 25.48 | 21.26 | 22.59 | 22.59 | -13.36% | 227,210 |
| Oct 21, 2025 | 22.00 | 26.26 | 21.88 | 26.08 | 26.08 | 15.83% | 272,681 |
| Oct 20, 2025 | 21.37 | 23.54 | 21.00 | 22.51 | 22.51 | 8.98% | 189,827 |
| Oct 17, 2025 | 22.99 | 23.65 | 19.69 | 20.66 | 20.66 | -16.09% | 197,765 |
| Oct 16, 2025 | 24.09 | 27.65 | 23.00 | 24.62 | 24.62 | 3.23% | 293,314 |
| Oct 15, 2025 | 23.58 | 24.16 | 21.60 | 23.85 | 23.85 | -1.37% | 245,437 |
| Oct 14, 2025 | 21.11 | 26.75 | 21.11 | 24.18 | 24.18 | 3.86% | 276,418 |
| Oct 13, 2025 | 20.56 | 23.47 | 20.17 | 23.28 | 23.28 | 16.64% | 254,252 |
| Oct 10, 2025 | 24.91 | 25.56 | 19.71 | 19.96 | 19.96 | -17.35% | 307,169 |
| Oct 9, 2025 | 27.80 | 28.00 | 24.11 | 24.15 | 24.15 | -11.43% | 193,296 |
| Oct 8, 2025 | 29.88 | 29.88 | 26.14 | 27.27 | 27.27 | -5.73% | 187,753 |
| Oct 7, 2025 | 31.97 | 32.26 | 28.83 | 28.92 | 28.92 | 1.09% | 181,310 |
| Oct 6, 2025 | 27.77 | 28.61 | 25.55 | 28.61 | 28.61 | 5.94% | 165,125 |
| Oct 3, 2025 | 23.12 | 27.11 | 22.99 | 27.01 | 27.01 | 24.17% | 198,205 |
| Oct 2, 2025 | 21.78 | 23.15 | 20.69 | 21.75 | 21.75 | 4.36% | 127,768 |
| Oct 1, 2025 | 21.04 | 23.12 | 20.20 | 20.84 | 20.84 | -0.43% | 74,945 |
| Sep 30, 2025 | 22.76 | 22.76 | 19.93 | 20.93 | 20.93 | -2.31% | 67,632 |
| Sep 29, 2025 | 20.65 | 22.05 | 19.60 | 21.42 | 21.42 | 8.18% | 83,466 |
| Sep 26, 2025 | 19.42 | 19.87 | 18.90 | 19.80 | 19.80 | 4.18% | 30,758 |