MetaCap

Eightco Stock Price History

NASDAQ: ORBSFinanceFinance CompaniesUSD

0.84-0.0728 (-7.98%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ORBS price history at a glance

The price history for Eightco (ORBS) on this page begins on May 16, 2022, when the stock closed at $3,437.50; it most recently closed at $0.84 on October 5, 2026. The highest price in this record is $4,537.50, reached on May 16, 2022; the latest close is 100.0% below that peak. Across the 3 complete calendar years in the table, ORBS finished higher in 0 and lower in 3. Its best year was 2025 (-7.6%) and its worst was 2023 (-94.6%).

Over roughly 4 years the share price changed -100.0%, a -85.0% compound annual price return (excluding dividends). In the last 12 months alone, ORBS has lost 90.0%. 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

Key price levels

High since 2022
$4,537.50
Date of high
May 16, 2022
Low since 2022
$0.566
Date of low
Jul 20, 2026
52-week high
$10.24
52-week low
$0.566
Last close
$0.84

ORBS returns

1 week

-27.59%

1 month

-19.23%

3 months

+22.99%

6 months

-0.47%

Year to date

-51.45%

1 year

-90.05%

3 years

-72.90%

ORBS price return, excluding dividends.

ORBS annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.84-53.85%
20251.82-7.61%
20241.97-23.35%
20232.57-94.65%
2022*48.00-98.60%

* Partial year: the record begins after the start of 2022; return measured from the first available close.

2026 return is year to date.

ORBS daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.920.93730.83510.84-7.98%
1.021.020.88010.9128-12.23%
1.011.040.9511.04-1.89%
1.101.111.021.06-1.85%
1.181.181.061.08-6.90%
1.251.361.151.16+2.65%
1.161.201.131.13-3.42%
1.291.301.171.17-0.85%
1.181.241.121.18+1.72%
1.151.251.091.16+1.75%
1.091.141.011.14+10.68%
1.051.111.011.03-2.83%
1.151.161.051.06-9.40%
1.051.261.051.17+11.43%
1.111.141.021.05+0.96%
0.9581.070.9551.04+14.66%
0.880.9250.880.907+8.75%
0.8940.8940.8250.834-2.91%
0.940.9550.840.859-10.05%
0.950.9740.9220.955-1.85%
0.9821.090.9730.973+3.73%
0.9791.020.9320.938-9.81%
1.121.121.031.04-8.77%
0.9861.200.961.14+26.11%
0.930.9640.890.904-6.80%
0.8431.030.8430.97+15.75%
0.7620.8430.7520.838+10.12%
0.750.7870.7340.761-0.65%
0.8040.820.7550.766-4.73%
0.8340.8440.7770.804-2.07%
0.8230.860.800.821+2.37%
0.7960.820.7650.802+0.25%
0.830.8480.790.80-4.76%
0.890.890.8250.84-4.55%
0.8640.8890.8270.88+6.41%
0.7520.860.7470.827+11.16%
0.6850.7530.6660.744+12.39%
0.660.6850.650.662-2.93%
0.7260.7260.6490.682-5.54%
0.7530.7540.720.722-4.24%
0.740.7690.7280.754+2.31%
0.7480.7480.710.737-1.07%
0.7090.7460.6830.745+2.48%
0.7060.7370.670.727+5.52%
0.6840.7080.660.689+3.14%
0.6630.6860.640.668-0.45%
0.6890.6890.660.671-1.90%
0.6610.6980.6610.684+3.95%
0.6040.6780.600.658+9.12%
0.6120.6250.5870.603-0.99%
0.5920.6320.5850.609+4.82%
0.580.6040.5680.581-2.68%
0.6130.6130.5720.597-3.86%
0.620.6390.6080.621+2.81%
0.6480.6480.5990.604-6.50%
0.6290.6490.610.646+0.78%
0.650.6610.6270.641-0.62%
0.6180.6530.6050.645+11.02%
0.5820.6050.5660.581+0.69%
0.6010.6140.5710.577-7.23%
0.6440.6680.6110.622-6.18%
0.690.6990.650.663-1.78%
0.6780.6850.630.675+4.98%
0.6760.6870.6250.643-5.86%
0.700.750.6830.683-1.30%
0.660.700.6520.692+6.13%
0.670.690.6150.652-3.26%
0.7270.7290.6710.674-8.30%
0.7150.7360.700.735+3.67%
0.750.7780.7040.709+0.14%
0.710.760.6850.708+1.72%
0.680.7110.6750.696-0.57%
0.740.7460.6750.70-4.89%
0.720.790.7170.736-1.87%
0.8050.820.7210.75-3.85%
0.900.910.7710.78-13.43%
0.9050.940.8950.901-5.16%
1.031.080.9310.95-7.77%
1.051.060.9851.030.00%
1.071.131.021.03-4.63%
1.041.121.031.08+2.86%
0.9771.060.9691.05+19.59%
0.8850.9430.870.878-1.35%
0.8910.930.880.890.00%
0.9260.9880.890.89-5.42%
0.9151.040.880.941+7.79%
0.9190.920.8640.873+0.34%
0.9310.9540.840.87-10.49%
0.9171.030.870.972+3.62%
0.981.020.9250.938+4.22%
1.011.020.8810.90-10.00%
0.9571.100.9281.00+7.99%
0.960.9780.8830.926-3.74%
0.8930.990.860.962+3.78%
1.021.030.9040.927-10.00%
1.081.211.011.03+8.99%
0.941.070.9010.945+3.85%
0.8750.9550.8590.91+1.11%
0.740.980.7250.90+23.29%
0.760.7630.730.73-3.44%
0.820.820.7420.756-7.80%
0.860.8610.820.82-7.87%
0.850.9290.830.89+4.95%
0.880.8850.8230.848-5.57%
0.8810.9580.850.898-0.33%
0.8690.9450.8450.901+3.44%
0.8080.8930.790.871+6.61%
0.8530.870.810.817-3.08%
0.8130.850.7960.843+6.04%
0.8490.860.7750.795-3.52%
0.820.8770.8140.8240.00%
0.800.830.790.824+4.44%
0.770.810.7650.789+0.38%
0.8350.8410.7840.786-5.19%
0.860.8750.8170.829-5.04%
0.8940.9050.8610.873-3.22%
0.9450.950.890.902-2.70%
0.9650.9650.9180.927-5.31%
0.971.020.9620.979+4.82%
1.081.080.9210.934-7.52%
1.031.070.9521.01-4.72%
1.261.321.031.06-14.52%
1.101.251.021.24+8.77%
0.9131.190.9011.14+25.69%
1.011.070.8940.907-6.59%
0.8440.9780.8330.971+15.05%
0.8650.8950.7940.844-3.65%
0.900.9080.8350.876-5.81%
0.8850.9310.840.93+13.69%
0.860.8610.7940.818-5.32%
0.9150.9150.8550.864-5.47%
0.860.9310.8380.914-0.65%
1.031.030.9030.92-1.29%
0.8980.9710.860.932+8.37%
1.031.030.8490.86-14.85%
1.101.101.001.01-12.93%
1.221.341.111.16-9.38%
1.321.461.191.28+6.67%
0.991.360.9451.20+20.00%
0.951.050.921.00+5.93%
0.960.980.8810.9440.00%
0.8880.960.8350.944+4.31%
0.9481.010.8830.905-5.63%
1.121.120.9330.959-12.82%
0.8581.250.8341.10+34.15%
0.9570.9850.8110.82-9.19%
1.091.100.8420.903+11.62%
0.7840.810.7720.809+4.52%
1.001.020.7450.774-24.85%
1.021.100.9861.030.00%
1.051.081.031.03-2.83%
1.141.161.061.06-7.02%
1.091.181.051.14+10.68%
1.071.081.011.03-4.63%
1.011.131.011.08+2.86%
1.111.131.031.05-7.08%
1.161.221.091.13-5.04%
1.221.331.161.19-1.65%
1.171.231.131.21+1.68%
1.221.231.151.19-2.46%
1.211.261.191.22-0.81%
1.221.251.191.23+0.82%
1.251.291.211.220.00%
1.221.251.191.22-0.81%
1.181.291.181.23+4.24%
1.281.301.171.18-7.09%
1.331.331.211.27-4.51%
1.301.361.261.33+0.76%
1.351.411.301.32-2.94%
1.201.421.201.36+14.29%
1.181.311.171.19-9.85%
1.341.381.231.32-1.49%
1.321.401.251.34+2.29%
1.401.531.311.31-9.66%
1.531.541.441.45-9.38%
1.621.631.461.60+14.29%
1.421.491.371.40-2.10%
1.361.461.361.43+3.62%
1.401.421.341.38-1.43%
1.471.501.391.40-4.11%
1.511.611.451.46-3.31%
1.521.581.301.51-1.95%
1.531.571.461.54-4.35%
1.731.741.611.61-8.00%
1.791.831.731.75-3.31%
1.751.871.701.81+4.02%
1.731.801.661.74+3.57%
1.651.731.631.680.00%
1.731.731.621.68-1.75%
1.721.751.671.71-2.29%
1.861.861.741.75-7.41%
2.022.031.851.89-4.06%
2.112.111.781.97+8.24%
1.771.901.721.82+5.20%
1.701.731.601.73+2.67%
1.811.931.641.69-8.17%
1.902.501.831.84+10.21%
1.861.871.641.67-10.96%
1.901.901.831.87-2.60%
2.132.141.911.92-10.70%
2.392.392.132.15-6.52%
2.402.532.282.30-1.29%
2.402.502.292.33-1.27%
2.492.582.292.36-4.07%
2.452.732.452.46-1.60%
2.742.742.452.50-8.76%
2.872.932.742.74-4.53%
2.772.912.602.87-1.03%
2.783.232.562.90+1.40%
2.522.902.442.86+11.28%
2.662.702.382.57-1.15%
2.782.802.542.60-7.14%
2.582.832.512.80+5.26%
2.802.802.532.66-5.67%
2.642.982.642.82+8.88%
2.552.642.302.59-1.15%
2.702.772.512.62+5.22%
2.472.602.392.49+2.47%
2.672.862.402.43-8.99%
2.902.902.482.67-2.91%
2.973.052.602.75-11.86%
3.623.623.113.12-7.96%
3.303.593.043.390.00%
2.793.522.663.39+15.70%
2.653.172.652.93+8.32%
2.762.952.632.71-4.08%
3.253.382.702.82-15.82%
3.623.673.233.35-6.94%
3.863.933.583.60-8.86%
4.674.673.883.95-11.34%
4.004.623.994.46+7.61%
4.484.503.994.14-6.76%
4.254.654.164.44+3.26%
4.044.584.044.30+1.18%
4.484.604.234.25-6.39%
4.795.054.524.54-3.61%
5.055.274.594.71-11.30%
5.755.765.165.31-7.17%
6.306.325.705.72-10.90%
6.537.186.156.420.00%
6.536.856.216.42-2.43%
6.376.705.796.58+4.78%
7.067.136.096.28-15.25%
8.758.757.337.41-15.31%
8.809.008.178.75+1.04%
8.689.158.168.66+1.52%
9.429.558.258.53-9.54%
10.0010.008.909.43-4.26%
9.7310.209.459.85-2.28%
9.9510.249.5010.08+2.44%
11.0111.018.969.84+16.59%
10.7810.837.998.44—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ORBS chart for longer ranges.