ORCX Historical Prices
NASDAQ: ORCXDefiance ETFs LLCTrading--Leveraged EquityETFUSD
19.46+1.68 (+9.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 19.40 -0.30%
ORCX price history
The price history for Defiance Daily Target 2X Long ORCL (ORCX) on this page begins on February 3, 2025, when the stock closed at $61.68; it most recently closed at $19.46 on October 5, 2026. The highest price in this record is $181.59, reached on September 8, 2025; the latest close is 89.3% below that peak. In the last 12 months alone, ORCX has lost 85.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ORCX returns
1 week
-1.47%
1 month
-25.18%
3 months
-8.77%
6 months
-17.44%
Year to date
-62.35%
1 year
-85.35%
ORCX price return, excluding dividends.
ORCX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.46 | -62.59% |
| 2025* | 52.02 | -15.66% |
ORCX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.26 | 19.81 | 18.13 | 19.46 | +9.45% | |
| 19.56 | 19.75 | 17.53 | 17.78 | -11.10% | |
| 19.69 | 20.30 | 19.44 | 20.00 | -1.62% | |
| 20.01 | 20.96 | 20.01 | 20.33 | +2.83% | |
| 19.75 | 20.88 | 19.71 | 19.77 | +0.10% | |
| 19.71 | 20.37 | 19.14 | 19.75 | +6.24% | |
| 18.96 | 19.15 | 17.85 | 18.59 | +1.25% | |
| 18.13 | 18.68 | 17.70 | 18.36 | -1.02% | |
| 17.24 | 20.00 | 17.16 | 18.55 | +7.91% | |
| 17.23 | 18.00 | 16.90 | 17.19 | -6.47% | |
| 18.71 | 19.40 | 18.38 | 18.38 | -3.67% | |
| 18.40 | 19.30 | 17.36 | 19.08 | -6.88% | |
| 21.57 | 21.64 | 20.41 | 20.49 | -6.18% | |
| 22.44 | 23.16 | 21.70 | 21.84 | +0.69% | |
| 21.88 | 22.11 | 21.00 | 21.69 | +1.31% | |
| 22.18 | 22.35 | 20.48 | 21.41 | -4.08% | |
| 21.21 | 22.71 | 21.08 | 22.32 | +10.33% | |
| 19.33 | 21.17 | 19.10 | 20.23 | +4.06% | |
| 20.33 | 20.72 | 19.37 | 19.44 | -6.18% | |
| 19.84 | 20.91 | 19.63 | 20.72 | -7.42% | |
| 26.61 | 27.17 | 22.26 | 22.38 | -3.91% | |
| 24.97 | 25.25 | 23.14 | 23.29 | -10.46% | |
| 26.65 | 27.11 | 25.61 | 26.01 | -1.25% | |
| 28.00 | 28.88 | 25.89 | 26.34 | +4.90% | |
| 25.31 | 25.42 | 24.51 | 25.11 | +5.86% | |
| 21.82 | 24.50 | 21.68 | 23.72 | +11.31% | |
| 19.76 | 21.55 | 19.60 | 21.31 | +6.44% | |
| 21.71 | 21.71 | 19.66 | 20.02 | -10.55% | |
| 22.50 | 23.04 | 21.98 | 22.38 | -2.36% | |
| 23.71 | 23.90 | 22.60 | 22.92 | -1.63% | |
| 23.37 | 23.82 | 21.98 | 23.30 | +4.06% | |
| 21.70 | 23.17 | 21.70 | 22.39 | +5.81% | |
| 20.89 | 21.62 | 20.57 | 21.16 | +3.02% | |
| 21.32 | 21.34 | 20.18 | 20.54 | -5.39% | |
| 20.95 | 22.25 | 20.66 | 21.71 | +6.11% | |
| 21.19 | 21.59 | 20.19 | 20.46 | -2.71% | |
| 20.65 | 21.65 | 19.15 | 21.03 | +1.74% | |
| 20.78 | 21.67 | 20.58 | 20.67 | -5.49% | |
| 22.47 | 22.95 | 21.51 | 21.87 | -4.87% | |
| 24.60 | 24.92 | 22.53 | 22.99 | -7.63% | |
| 23.55 | 25.85 | 23.55 | 24.89 | +3.75% | |
| 23.87 | 24.46 | 22.40 | 23.99 | +10.86% | |
| 23.55 | 23.66 | 21.29 | 21.64 | -7.56% | |
| 22.69 | 23.69 | 22.07 | 23.41 | +5.64% | |
| 21.80 | 22.25 | 20.84 | 22.16 | +4.82% | |
| 20.04 | 22.10 | 19.78 | 21.14 | -1.35% | |
| 21.68 | 22.00 | 20.93 | 21.43 | -1.97% | |
| 20.57 | 22.74 | 20.50 | 21.86 | +5.30% | |
| 18.14 | 21.06 | 17.66 | 20.76 | +18.36% | |
| 17.63 | 18.19 | 16.42 | 17.54 | +3.60% | |
| 15.73 | 17.11 | 15.46 | 16.93 | +16.44% | |
| 14.95 | 15.55 | 14.13 | 14.54 | -3.52% | |
| 14.58 | 15.67 | 13.71 | 15.07 | -0.07% | |
| 14.58 | 15.57 | 14.33 | 15.08 | +8.57% | |
| 15.70 | 15.92 | 13.83 | 13.89 | -8.62% | |
| 16.33 | 16.40 | 15.04 | 15.20 | -9.20% | |
| 16.81 | 17.53 | 16.43 | 16.74 | -1.88% | |
| 16.01 | 17.15 | 15.81 | 17.06 | +9.15% | |
| 16.45 | 16.70 | 15.27 | 15.63 | -7.73% | |
| 15.66 | 17.49 | 15.65 | 16.94 | +3.10% | |
| 18.55 | 18.58 | 16.27 | 16.43 | -12.56% | |
| 18.02 | 19.16 | 17.76 | 18.79 | +7.07% | |
| 18.60 | 18.88 | 17.51 | 17.55 | -5.75% | |
| 20.77 | 20.94 | 18.51 | 18.62 | -12.71% | |
| 22.82 | 22.87 | 20.89 | 21.33 | -4.35% | |
| 21.45 | 23.74 | 21.30 | 22.30 | +5.14% | |
| 20.71 | 21.58 | 20.29 | 21.21 | -1.53% | |
| 22.21 | 22.76 | 20.29 | 21.54 | -3.10% | |
| 22.39 | 22.75 | 21.42 | 22.23 | +5.11% | |
| 22.09 | 23.25 | 20.72 | 21.15 | -3.60% | |
| 22.57 | 23.50 | 21.92 | 21.94 | -5.55% | |
| 23.42 | 24.26 | 22.52 | 23.23 | -1.65% | |
| 25.48 | 25.72 | 22.75 | 23.62 | -1.05% | |
| 24.05 | 25.47 | 23.72 | 23.87 | -5.43% | |
| 27.01 | 27.01 | 24.43 | 25.24 | -6.17% | |
| 28.65 | 29.87 | 26.14 | 26.90 | -9.46% | |
| 31.27 | 33.15 | 29.46 | 29.71 | -11.52% | |
| 36.35 | 37.28 | 33.19 | 33.58 | -9.66% | |
| 36.62 | 38.65 | 34.53 | 37.17 | +0.92% | |
| 37.90 | 39.63 | 36.55 | 36.83 | -5.52% | |
| 39.64 | 41.86 | 38.67 | 38.98 | -4.34% | |
| 38.87 | 41.85 | 38.22 | 40.75 | +9.19% | |
| 37.64 | 37.90 | 35.27 | 37.32 | +0.19% | |
| 35.30 | 37.63 | 33.41 | 37.25 | -19.25% | |
| 43.92 | 50.23 | 43.43 | 46.13 | -2.20% | |
| 51.20 | 54.10 | 43.40 | 47.17 | -5.66% | |
| 53.02 | 53.44 | 48.87 | 50.00 | -1.67% | |
| 59.23 | 60.53 | 48.70 | 50.85 | -19.34% | |
| 57.78 | 64.45 | 56.88 | 63.04 | +4.91% | |
| 65.60 | 65.75 | 58.52 | 60.09 | -11.49% | |
| 66.98 | 70.47 | 64.70 | 67.89 | -2.86% | |
| 61.37 | 71.04 | 57.87 | 69.89 | +19.57% | |
| 50.50 | 58.66 | 50.14 | 58.45 | +21.64% | |
| 43.70 | 48.66 | 43.56 | 48.05 | +13.49% | |
| 42.63 | 42.91 | 41.01 | 42.34 | -2.15% | |
| 43.58 | 44.32 | 42.27 | 43.27 | +0.77% | |
| 42.54 | 45.13 | 42.52 | 42.94 | +2.19% | |
| 41.70 | 43.35 | 40.87 | 42.02 | +1.97% | |
| 38.01 | 41.30 | 37.35 | 41.21 | +7.12% | |
| 40.12 | 41.68 | 38.30 | 38.47 | -5.50% | |
| 42.68 | 42.68 | 39.29 | 40.71 | -6.67% | |
| 42.25 | 45.24 | 41.90 | 43.62 | -2.98% | |
| 41.65 | 47.64 | 40.40 | 44.96 | +6.16% | |
| 42.00 | 43.07 | 40.26 | 42.35 | +3.32% | |
| 43.87 | 43.87 | 38.40 | 40.99 | -7.37% | |
| 43.49 | 45.12 | 42.78 | 44.25 | -2.17% | |
| 43.72 | 46.20 | 42.65 | 45.23 | +1.32% | |
| 46.53 | 47.22 | 42.97 | 44.64 | +0.54% | |
| 41.11 | 44.58 | 39.48 | 44.40 | +9.01% | |
| 39.31 | 41.15 | 37.96 | 40.73 | +5.65% | |
| 36.80 | 39.84 | 36.00 | 38.55 | +9.92% | |
| 32.85 | 36.01 | 32.85 | 35.07 | +12.87% | |
| 31.33 | 32.55 | 30.71 | 31.07 | -3.06% | |
| 32.00 | 32.42 | 30.84 | 32.05 | -2.67% | |
| 31.31 | 34.04 | 31.28 | 32.93 | -8.12% | |
| 35.57 | 36.07 | 33.73 | 35.84 | -0.44% | |
| 39.05 | 39.07 | 34.11 | 36.00 | -3.43% | |
| 39.14 | 39.82 | 36.30 | 37.28 | -12.03% | |
| 41.80 | 43.12 | 40.32 | 42.38 | +7.05% | |
| 38.34 | 41.42 | 37.41 | 39.59 | +3.94% | |
| 37.85 | 38.12 | 36.38 | 38.09 | +2.78% | |
| 40.45 | 41.11 | 36.32 | 37.06 | -3.82% | |
| 37.68 | 39.28 | 36.62 | 38.53 | +10.18% | |
| 33.89 | 36.08 | 33.60 | 34.97 | +8.13% | |
| 34.20 | 34.73 | 31.78 | 32.34 | +9.52% | |
| 24.06 | 29.64 | 23.98 | 29.53 | +25.29% | |
| 23.22 | 24.26 | 22.37 | 23.57 | +0.26% | |
| 25.10 | 25.20 | 22.86 | 23.51 | -7.51% | |
| 27.60 | 28.08 | 25.12 | 25.42 | +0.75% | |
| 25.45 | 25.69 | 24.07 | 25.23 | -3.22% | |
| 26.68 | 27.13 | 25.48 | 26.07 | -1.21% | |
| 24.99 | 26.39 | 24.22 | 26.39 | +1.27% | |
| 27.45 | 27.60 | 25.83 | 26.06 | -2.36% | |
| 24.38 | 26.80 | 24.24 | 26.69 | +11.91% | |
| 24.32 | 24.69 | 23.24 | 23.85 | -1.28% | |
| 24.52 | 24.87 | 23.70 | 24.16 | -4.47% | |
| 25.61 | 26.60 | 25.21 | 25.29 | -4.42% | |
| 27.57 | 27.88 | 25.98 | 26.46 | -1.71% | |
| 29.13 | 29.45 | 26.82 | 26.92 | -9.15% | |
| 28.48 | 30.22 | 28.31 | 29.63 | +6.05% | |
| 29.45 | 29.45 | 27.34 | 27.94 | -7.70% | |
| 28.35 | 30.80 | 27.75 | 30.27 | +3.38% | |
| 29.43 | 30.09 | 28.95 | 29.28 | -2.40% | |
| 30.30 | 31.64 | 29.58 | 30.00 | -1.67% | |
| 30.63 | 31.56 | 29.94 | 30.51 | +1.09% | |
| 31.82 | 32.45 | 29.81 | 30.18 | -5.18% | |
| 34.02 | 35.36 | 31.62 | 31.83 | -4.93% | |
| 34.74 | 36.75 | 32.52 | 33.48 | +18.10% | |
| 29.94 | 30.09 | 27.95 | 28.35 | -2.68% | |
| 28.89 | 29.28 | 27.17 | 29.13 | -1.82% | |
| 29.51 | 32.10 | 29.19 | 29.67 | -2.56% | |
| 29.64 | 31.64 | 28.64 | 30.45 | +3.15% | |
| 28.83 | 29.97 | 28.32 | 29.52 | +4.46% | |
| 26.67 | 28.97 | 26.00 | 28.26 | -0.32% | |
| 25.50 | 28.68 | 25.38 | 28.35 | +5.23% | |
| 26.28 | 27.21 | 25.71 | 26.94 | -6.65% | |
| 28.17 | 29.61 | 26.88 | 28.86 | +3.22% | |
| 28.40 | 29.96 | 27.77 | 27.96 | +2.42% | |
| 25.32 | 27.51 | 24.65 | 27.30 | +6.68% | |
| 27.24 | 27.24 | 24.56 | 25.59 | -9.16% | |
| 30.39 | 30.45 | 27.90 | 28.17 | -10.91% | |
| 31.89 | 33.02 | 31.29 | 31.62 | +0.48% | |
| 30.68 | 31.91 | 29.61 | 31.47 | +2.74% | |
| 32.31 | 32.81 | 30.17 | 30.63 | -7.69% | |
| 32.70 | 33.98 | 31.23 | 33.18 | +4.44% | |
| 32.28 | 32.79 | 30.12 | 31.77 | -0.66% | |
| 34.71 | 34.74 | 30.74 | 31.98 | -3.70% | |
| 33.27 | 35.42 | 32.01 | 33.21 | +4.14% | |
| 28.85 | 33.05 | 28.32 | 31.89 | +19.30% | |
| 25.68 | 26.84 | 25.32 | 26.73 | +9.06% | |
| 27.99 | 28.35 | 24.00 | 24.51 | -13.82% | |
| 31.26 | 31.38 | 27.51 | 28.44 | -10.23% | |
| 33.33 | 33.69 | 30.57 | 31.68 | -7.04% | |
| 38.85 | 38.91 | 34.02 | 34.08 | -5.41% | |
| 37.62 | 37.95 | 35.46 | 36.03 | -5.21% | |
| 38.55 | 38.67 | 34.65 | 38.01 | -4.67% | |
| 40.71 | 43.92 | 39.39 | 39.87 | -2.35% | |
| 42.96 | 43.08 | 40.23 | 40.83 | -8.23% | |
| 42.87 | 45.86 | 42.66 | 44.49 | +5.85% | |
| 39.93 | 43.20 | 39.57 | 42.03 | -1.27% | |
| 42.99 | 43.47 | 41.79 | 42.57 | +4.88% | |
| 43.23 | 43.44 | 39.08 | 40.59 | -6.82% | |
| 47.04 | 47.19 | 43.31 | 43.56 | -11.63% | |
| 48.71 | 49.65 | 46.98 | 49.29 | +1.29% | |
| 51.42 | 51.45 | 48.48 | 48.66 | -4.14% | |
| 54.99 | 55.07 | 49.22 | 50.76 | -8.44% | |
| 56.97 | 58.49 | 54.33 | 55.44 | -2.43% | |
| 53.04 | 57.87 | 52.71 | 56.82 | +6.05% | |
| 50.04 | 54.36 | 48.60 | 53.58 | +9.77% | |
| 49.23 | 49.41 | 46.95 | 48.81 | -3.33% | |
| 51.93 | 51.93 | 50.01 | 50.49 | -1.00% | |
| 50.49 | 51.54 | 49.38 | 51.00 | +1.13% | |
| 53.46 | 55.20 | 50.22 | 50.43 | -3.06% | |
| 52.98 | 53.49 | 51.24 | 52.02 | +0.64% | |
| 52.71 | 52.89 | 51.60 | 51.69 | -2.32% | |
| 52.44 | 53.54 | 52.20 | 52.92 | +1.91% | |
| 51.18 | 53.64 | 50.58 | 51.93 | -2.70% | |
| 53.37 | 54.69 | 52.41 | 53.37 | +0.23% | |
| 51.90 | 53.58 | 51.60 | 53.25 | +2.25% | |
| 52.80 | 53.04 | 50.40 | 52.08 | -3.07% | |
| 53.10 | 53.94 | 50.91 | 53.73 | +6.23% | |
| 48.75 | 51.96 | 48.63 | 50.58 | +13.77% | |
| 45.90 | 46.80 | 43.80 | 44.46 | +1.58% | |
| 46.38 | 46.95 | 43.08 | 43.77 | -10.87% | |
| 47.10 | 49.68 | 46.95 | 49.11 | +4.07% | |
| 48.78 | 49.05 | 45.42 | 47.19 | -5.24% | |
| 53.37 | 54.18 | 47.70 | 49.80 | -9.24% | |
| 49.71 | 56.76 | 47.01 | 54.87 | -22.07% | |
| 69.51 | 71.61 | 66.81 | 70.41 | +1.56% | |
| 68.37 | 69.90 | 67.32 | 69.33 | +0.87% | |
| 69.39 | 71.22 | 66.39 | 68.73 | +2.83% | |
| 67.80 | 68.06 | 64.47 | 66.84 | +3.05% | |
| 61.05 | 65.52 | 60.30 | 64.86 | +6.14% | |
| 56.76 | 61.20 | 56.52 | 61.11 | +6.65% | |
| 59.85 | 62.25 | 56.75 | 57.30 | -0.05% | |
| 56.88 | 58.68 | 54.84 | 57.33 | -0.78% | |
| 56.48 | 58.05 | 55.35 | 57.78 | -3.12% | |
| 62.22 | 62.40 | 58.20 | 59.64 | +7.87% | |
| 53.82 | 56.58 | 48.81 | 55.29 | -3.41% | |
| 54.99 | 58.98 | 53.82 | 57.24 | +1.71% | |
| 61.31 | 61.89 | 53.16 | 56.28 | -11.47% | |
| 76.65 | 78.66 | 63.33 | 63.57 | -13.23% | |
| 69.12 | 74.87 | 68.23 | 73.26 | +4.31% | |
| 67.32 | 72.09 | 66.36 | 70.23 | +0.77% | |
| 68.70 | 71.61 | 66.99 | 69.69 | -2.84% | |
| 64.20 | 74.27 | 64.14 | 71.73 | +4.78% | |
| 73.08 | 73.47 | 66.90 | 68.46 | -8.35% | |
| 81.00 | 81.18 | 74.13 | 74.70 | -7.78% | |
| 81.51 | 81.80 | 75.95 | 81.00 | -3.74% | |
| 87.90 | 88.65 | 81.63 | 84.15 | +1.08% | |
| 83.10 | 84.00 | 78.33 | 83.25 | -3.85% | |
| 89.70 | 90.00 | 83.28 | 86.58 | -5.25% | |
| 89.76 | 92.79 | 88.97 | 91.38 | +1.70% | |
| 91.20 | 95.19 | 87.63 | 89.85 | -7.59% | |
| 102.36 | 102.93 | 95.19 | 97.23 | -3.71% | |
| 99.24 | 103.37 | 96.60 | 100.98 | +4.40% | |
| 106.13 | 107.07 | 96.30 | 96.72 | -13.38% | |
| 116.91 | 116.91 | 108.30 | 111.66 | -3.85% | |
| 117.84 | 120.03 | 116.00 | 116.13 | -0.41% | |
| 120.96 | 121.31 | 115.35 | 116.61 | -1.57% | |
| 120.54 | 121.62 | 117.54 | 118.47 | +2.36% | |
| 110.28 | 118.20 | 109.80 | 115.74 | +5.15% | |
| 111.93 | 113.64 | 107.13 | 110.07 | -1.69% | |
| 114.18 | 116.25 | 109.75 | 111.96 | -1.58% | |
| 123.87 | 124.23 | 112.26 | 113.76 | -9.71% | |
| 138.00 | 138.09 | 122.61 | 126.00 | -13.88% | |
| 140.25 | 154.95 | 137.49 | 146.31 | +6.21% | |
| 139.23 | 144.54 | 133.71 | 137.76 | +2.96% | |
| 138.54 | 138.83 | 127.35 | 133.80 | -5.87% | |
| 133.76 | 147.12 | 133.17 | 142.14 | +10.19% | |
| 136.17 | 142.30 | 128.19 | 129.00 | -2.87% | |
| 127.92 | 136.13 | 124.35 | 132.81 | +6.06% | |
| 122.40 | 127.54 | 120.92 | 125.22 | — |