NasdaqGM - Nasdaq Real Time Price
USD
Defiance Daily Target 2X Long ORCL ETF (ORCX)
15.94
-2.31
(-12.66%)
At close: October 30 at 4:00:00 PM EDT
16.00
+0.06
(+0.38%)
After hours: October 30 at 7:53:30 PM EDT
Trade ORCX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.63
17.10
15.57
15.94
15.94
1,633,900
Oct 29, 2026
19.53
19.67
17.48
18.25
18.25
3,348,200
Oct 28, 2026
16.35
20.59
15.65
19.55
19.55
8,906,700
Oct 27, 2026
15.37
16.58
15.37
16.17
16.17
2,536,600
Oct 26, 2026
15.20
15.55
14.56
15.09
15.09
1,181,300
Oct 23, 2026
14.91
15.62
14.70
15.10
15.10
770,500
Oct 22, 2026
15.20
15.58
14.33
15.00
15.00
1,780,600
Oct 21, 2026
16.93
16.98
15.54
15.88
15.88
1,650,600
Oct 20, 2026
15.78
17.18
15.49
16.40
16.40
1,362,000
Oct 19, 2026
16.24
16.46
15.90
16.03
16.03
889,000
Oct 16, 2026
17.05
17.15
15.50
15.69
15.69
1,414,400
Oct 15, 2026
15.68
17.45
15.62
17.32
17.32
1,981,500
Oct 14, 2026
18.81
19.23
16.00
16.33
16.33
3,614,300
Oct 13, 2026
17.86
20.11
17.82
19.85
19.85
1,560,700
Oct 12, 2026
19.40
19.40
18.08
18.30
18.30
963,800
Oct 9, 2026
18.25
19.81
18.13
19.46
19.46
1,674,800
Oct 8, 2026
19.56
19.75
17.53
17.78
17.78
2,736,700
Oct 7, 2026
19.69
20.30
19.43
20.00
20.00
966,500
Oct 6, 2026
20.01
20.96
20.01
20.33
20.33
1,403,800
Oct 5, 2026
19.75
20.88
19.71
19.77
19.77
1,389,400
Oct 2, 2026
19.71
20.37
19.14
19.75
19.75
2,443,500
Oct 1, 2026
18.96
19.15
17.85
18.59
18.59
1,748,000
Sep 30, 2026
18.13
18.68
17.70
18.36
18.36
1,687,600
Sep 29, 2026
17.24
20.00
17.16
18.55
18.55
4,280,000
Sep 28, 2026
17.23
18.00
16.90
17.19
17.19
2,449,200
Sep 25, 2026
18.71
19.40
18.38
18.38
18.38
1,794,800
Sep 24, 2026
18.40
19.30
17.36
19.08
19.08
5,196,400
Sep 23, 2026
21.57
21.64
20.41
20.49
20.49
1,578,200
Sep 22, 2026
22.44
23.16
21.70
21.84
21.84
2,717,800
Sep 21, 2026
21.88
22.11
21.00
21.69
21.69
1,862,800
Sep 18, 2026
22.18
22.35
20.48
21.41
21.41
1,714,700
Sep 17, 2026
21.21
22.71
21.08
22.32
22.32
2,440,400
Sep 16, 2026
19.33
21.17
19.10
20.23
20.23
2,333,300
Sep 15, 2026
20.33
20.72
19.37
19.44
19.44
1,871,000
Sep 14, 2026
19.84
20.91
19.63
20.72
20.72
2,837,800
Sep 11, 2026
26.61
27.17
22.26
22.38
22.38
9,709,800
Sep 10, 2026
24.97
25.25
23.14
23.29
23.29
5,445,400
Sep 9, 2026
26.65
27.11
25.61
26.01
26.01
1,861,800
Sep 8, 2026
28.00
28.88
25.89
26.34
26.34
3,374,900
Sep 4, 2026
25.31
25.42
24.51
25.11
25.11
2,078,100
Sep 3, 2026
21.82
24.50
21.68
23.72
23.72
1,977,800
Sep 2, 2026
19.76
21.55
19.60
21.31
21.31
1,917,800
Sep 1, 2026
21.71
21.71
19.66
20.02
20.02
1,758,800
Aug 31, 2026
22.50
23.04
21.98
22.38
22.38
1,047,700
Aug 28, 2026
23.71
23.90
22.60
22.92
22.92
1,605,100
Aug 27, 2026
23.37
23.82
21.98
23.30
23.30
1,716,600
Aug 26, 2026
21.70
23.17
21.70
22.39
22.39
2,115,700
Aug 25, 2026
20.89
21.62
20.57
21.16
21.16
1,040,700
Aug 24, 2026
21.32
21.34
20.17
20.54
20.54
857,800
Aug 21, 2026
20.94
22.25
20.66
21.71
21.71
1,894,300
Aug 20, 2026
21.19
21.59
20.19
20.46
20.46
1,380,900
Aug 19, 2026
20.65
21.65
19.15
21.03
21.03
2,380,700
Aug 18, 2026
20.78
21.67
20.58
20.67
20.67
1,574,300
Aug 17, 2026
22.47
22.95
21.51
21.87
21.87
1,521,300
Aug 14, 2026
24.60
24.92
22.53
22.99
22.99
2,232,600
Aug 13, 2026
23.55
25.85
23.55
24.89
24.89
3,126,200
Aug 12, 2026
23.87
24.46
22.40
23.99
23.99
4,371,000
Aug 11, 2026
23.55
23.66
21.29
21.64
21.64
3,317,800
Aug 10, 2026
22.68
23.69
22.07
23.41
23.41
2,593,400
Aug 7, 2026
21.80
22.25
20.84
22.16
22.16
2,104,200
Aug 6, 2026
20.04
22.10
19.78
21.14
21.14
1,951,800
Aug 5, 2026
21.68
22.00
20.93
21.43
21.43
2,383,100
Aug 4, 2026
20.57
22.74
20.50
21.86
21.86
5,490,400
Aug 3, 2026
18.14
21.06
17.66
20.76
20.76
5,953,800
Jul 31, 2026
17.63
18.19
16.42
17.54
17.54
3,981,700
Jul 30, 2026
15.73
17.11
15.46
16.93
16.93
4,297,500
Jul 29, 2026
14.94
15.55
14.13
14.54
14.54
2,658,400
Jul 28, 2026
14.58
15.67
13.71
15.07
15.07
3,547,900
Jul 27, 2026
14.58
15.56
14.33
15.08
15.08
2,849,100
Jul 24, 2026
15.69
15.92
13.83
13.89
13.89
4,500,600
Jul 23, 2026
16.33
16.40
15.04
15.20
15.20
3,611,900
Jul 22, 2026
16.81
17.53
16.43
16.74
16.74
2,337,700
Jul 21, 2026
16.01
17.15
15.81
17.06
17.06
2,999,500
Jul 20, 2026
16.45
16.70
15.27
15.63
15.63
3,674,600
Jul 17, 2026
15.66
17.49
15.65
16.94
16.94
2,834,800
Jul 16, 2026
18.55
18.58
16.27
16.43
16.43
4,523,800
Jul 15, 2026
18.02
19.16
17.76
18.79
18.79
5,073,600
Jul 14, 2026
18.60
18.88
17.51
17.55
17.55
4,246,800
Jul 13, 2026
20.77
20.94
18.51
18.62
18.62
4,857,300
Jul 10, 2026
22.82
22.87
20.89
21.33
21.33
3,575,700
Jul 9, 2026
21.45
23.74
21.30
22.30
22.30
5,299,600
Jul 8, 2026
20.71
21.58
20.29
21.21
21.21
2,889,800
Jul 7, 2026
22.21
22.76
20.29
21.54
21.54
4,185,800
Jul 6, 2026
22.39
22.75
21.42
22.23
22.23
4,064,500
Jul 2, 2026
22.09
23.25
20.72
21.15
21.15
4,453,300
Jul 1, 2026
22.57
23.50
21.92
21.94
21.94
2,992,500
Jun 30, 2026
23.42
24.26
22.52
23.23
23.23
2,317,800
Jun 29, 2026
25.48
25.72
22.75
23.62
23.62
2,430,300
Jun 26, 2026
24.05
25.47
23.72
23.87
23.87
2,061,500
Jun 25, 2026
27.01
27.01
24.43
25.24
25.24
1,651,700
Jun 24, 2026
28.65
29.87
26.14
26.90
26.90
2,058,100
Jun 23, 2026
31.27
33.15
29.46
29.71
29.71
1,535,300
Jun 22, 2026
36.35
37.28
33.19
33.58
33.58
1,735,200
Jun 18, 2026
36.62
38.65
34.53
37.17
37.17
1,867,800
Jun 17, 2026
37.90
39.63
36.55
36.83
36.83
1,427,400
Jun 16, 2026
39.64
41.86
38.67
38.98
38.98
1,937,900
Jun 15, 2026
38.87
41.85
38.22
40.75
40.75
2,730,600
Jun 12, 2026
37.64
37.90
35.27
37.32
37.32
2,370,400
Jun 11, 2026
35.30
37.63
33.41
37.25
37.25
8,888,800
Jun 10, 2026
43.92
50.23
43.43
46.13
46.13
5,623,600
Jun 9, 2026
51.20
54.10
43.40
47.17
47.17
2,585,900
Jun 8, 2026
53.02
53.44
48.87
50.00
50.00
1,682,200
Jun 5, 2026
59.23
60.53
48.69
50.85
50.85
2,253,600
Jun 4, 2026
57.78
64.45
56.88
63.04
63.04
2,198,100
Jun 3, 2026
65.60
65.75
58.52
60.09
60.09
2,479,900
Jun 2, 2026
66.98
70.47
64.70
67.89
67.89
3,279,600
Jun 1, 2026
61.37
71.04
57.87
69.89
69.89
4,765,900
May 29, 2026
50.50
58.66
50.14
58.45
58.45
4,166,300
May 28, 2026
43.70
48.65
43.56
48.05
48.05
2,578,000
May 27, 2026
42.63
42.90
41.01
42.34
42.34
911,600
May 26, 2026
43.58
44.32
42.27
43.27
43.27
1,069,000
May 22, 2026
42.54
45.13
42.52
42.94
42.94
1,006,000
May 21, 2026
41.70
43.35
40.87
42.02
42.02
1,172,100
May 20, 2026
38.01
41.30
37.35
41.21
41.21
883,200
May 19, 2026
40.12
41.68
38.30
38.47
38.47
1,018,000
May 18, 2026
42.68
42.68
39.29
40.71
40.71
1,287,600
May 15, 2026
42.25
45.24
41.90
43.62
43.62
1,391,700
May 14, 2026
41.65
47.64
40.40
44.96
44.96
2,364,200
May 13, 2026
42.00
43.07
40.26
42.35
42.35
1,314,700
May 12, 2026
43.87
43.87
38.40
40.99
40.99
1,949,500
May 11, 2026
43.49
45.12
42.78
44.25
44.25
1,681,600
May 8, 2026
43.72
46.20
42.65
45.23
45.23
2,458,400
May 7, 2026
46.53
47.22
42.97
44.64
44.64
3,481,200
May 6, 2026
41.11
44.58
39.48
44.40
44.40
2,950,600
May 5, 2026
39.31
41.15
37.96
40.73
40.73
3,351,000
May 4, 2026
36.80
39.84
36.00
38.55
38.55
3,870,100
May 1, 2026
32.85
36.01
32.85
35.07
35.07
3,358,600
Apr 30, 2026
31.33
32.55
30.71
31.07
31.07
1,286,300
Apr 29, 2026
32.00
32.42
30.84
32.05
32.05
1,536,600
Apr 28, 2026
31.31
34.04
31.28
32.93
32.93
3,878,500
Apr 27, 2026
35.57
36.07
33.73
35.84
35.84
1,742,700
Apr 24, 2026
39.05
39.07
34.11
36.00
36.00
3,909,600
Apr 23, 2026
39.13
39.82
36.30
37.28
37.28
4,663,600
Apr 22, 2026
41.80
43.12
40.32
42.38
42.38
4,649,800
Apr 21, 2026
38.34
41.42
37.41
39.59
39.59
4,926,200
Apr 20, 2026
37.85
38.12
36.38
38.09
38.09
2,575,800
Apr 17, 2026
40.44
41.11
36.32
37.06
37.06
5,906,900
Apr 16, 2026
37.68
39.28
36.62
38.53
38.53
6,638,400
Apr 15, 2026
33.89
36.08
33.60
34.97
34.97
5,073,200
Apr 14, 2026
34.20
34.73
31.78
32.34
32.34
9,294,000
Apr 13, 2026
24.06
29.64
23.98
29.53
29.53
5,444,200
Apr 10, 2026
23.22
24.26
22.37
23.57
23.57
2,706,800
Apr 9, 2026
25.10
25.20
22.86
23.51
23.51
2,759,600
Apr 8, 2026
27.60
28.08
25.12
25.42
25.42
1,897,200
Apr 7, 2026
25.45
25.69
24.07
25.23
25.23
1,268,200
Apr 6, 2026
26.68
27.13
25.48
26.07
26.07
879,700
Apr 2, 2026
24.99
26.39
24.22
26.39
26.39
1,298,700
Apr 1, 2026
27.45
27.60
25.83
26.06
26.06
1,782,400
Mar 31, 2026
24.38
26.80
24.24
26.69
26.69
1,586,600
Mar 30, 2026
24.32
24.69
23.24
23.85
23.85
1,452,400
Mar 27, 2026
24.52
24.87
23.70
24.16
24.16
1,082,300
Mar 26, 2026
25.61
26.60
25.21
25.29
25.29
1,448,700
Mar 25, 2026
27.57
27.88
25.98
26.46
26.46
2,215,200
Mar 24, 2026
29.13
29.45
26.82
26.92
26.92
1,830,000
Mar 23, 2026
28.48
30.22
28.31
29.63
29.63
1,528,500
Mar 20, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
29.45
29.45
27.34
27.94
27.94
1,078,500
Mar 19, 2026
28.35
30.80
27.75
30.27
30.27
2,296,733
Mar 18, 2026
29.43
30.09
28.95
29.28
29.28
1,676,300
Mar 17, 2026
30.30
31.64
29.58
30.00
30.00
2,581,167
Mar 16, 2026
30.63
31.56
29.94
30.51
30.51
3,407,367
Mar 13, 2026
31.82
32.44
29.81
30.18
30.18
3,132,433
Mar 12, 2026
34.02
35.35
31.62
31.83
31.83
3,849,900
Mar 11, 2026
34.74
36.75
32.52
33.48
33.48
10,930,800
Mar 10, 2026
29.94
30.09
27.94
28.35
28.35
8,110,533
Mar 9, 2026
28.89
29.28
27.17
29.13
29.13
3,807,933
Mar 6, 2026
29.50
32.10
29.19
29.67
29.67
5,094,400
Mar 5, 2026
29.64
31.64
28.64
30.45
30.45
3,559,767
Mar 4, 2026
28.83
29.97
28.32
29.52
29.52
1,962,133
Mar 3, 2026
26.67
28.97
26.00
28.26
28.26
1,845,667
Mar 2, 2026
25.50
28.68
25.38
28.35
28.35
2,269,233
Feb 27, 2026
26.28
27.21
25.71
26.94
26.94
2,353,400
Feb 26, 2026
28.17
29.61
26.88
28.86
28.86
2,599,533
Feb 25, 2026
28.40
29.96
27.76
27.96
27.96
2,746,900
Feb 24, 2026
25.32
27.51
24.65
27.30
27.30
1,836,933
Feb 23, 2026
27.24
27.24
24.56
25.59
25.59
2,293,867
Feb 20, 2026
30.39
30.45
27.90
28.17
28.17
2,187,000
Feb 19, 2026
31.89
33.01
31.29
31.62
31.62
1,225,467
Feb 18, 2026
30.67
31.91
29.61
31.47
31.47
1,207,000
Feb 17, 2026
32.31
32.81
30.17
30.63
30.63
1,739,333
Feb 13, 2026
32.70
33.97
31.23
33.18
33.18
1,978,600
Feb 12, 2026
32.28
32.79
30.12
31.77
31.77
2,370,200
Feb 11, 2026
34.71
34.74
30.74
31.98
31.98
3,328,000
Feb 10, 2026
33.27
35.42
32.01
33.21
33.21
3,898,700
Feb 9, 2026
28.84
33.04
28.32
31.89
31.89
5,834,800
Feb 6, 2026
25.68
26.83
25.32
26.73
26.73
1,990,833
Feb 5, 2026
27.99
28.35
24.00
24.51
24.51
2,546,833
Feb 4, 2026
31.26
31.38
27.51
28.44
28.44
2,399,467
Feb 3, 2026
33.33
33.69
30.57
31.68
31.68
2,840,733
Feb 2, 2026
38.85
38.91
34.02
34.08
34.08
2,887,367
Jan 30, 2026
37.62
37.95
35.46
36.03
36.03
1,234,833
Jan 29, 2026
38.55
38.67
34.65
38.01
38.01
2,863,700
Jan 28, 2026
40.71
43.92
39.39
39.87
39.87
2,165,800
Jan 27, 2026
42.96
43.08
40.23
40.83
40.83
1,677,533
Jan 26, 2026
42.87
45.85
42.66
44.49
44.49
1,473,433
Jan 23, 2026
39.93
43.20
39.57
42.03
42.03
1,375,833
Jan 22, 2026
42.99
43.47
41.79
42.57
42.57
1,107,800
Jan 21, 2026
43.23
43.44
39.08
40.59
40.59
2,342,300
Jan 20, 2026
47.04
47.19
43.31
43.56
43.56
1,332,100
Jan 16, 2026
48.71
49.65
46.98
49.29
49.29
875,000
Jan 15, 2026
51.42
51.45
48.48
48.66
48.66
1,156,767
Jan 14, 2026
54.99
55.06
49.22
50.76
50.76
1,603,433
Jan 13, 2026
56.97
58.49
54.33
55.44
55.44
1,520,900
Jan 12, 2026
53.04
57.87
52.71
56.82
56.82
1,860,467
Jan 9, 2026
50.04
54.36
48.60
53.58
53.58
1,547,100
Jan 8, 2026
49.23
49.41
46.95
48.81
48.81
932,767
Jan 7, 2026
51.93
51.93
50.01
50.49
50.49
706,600
Jan 6, 2026
50.49
51.54
49.38
51.00
51.00
841,267
Jan 5, 2026
53.46
55.20
50.22
50.43
50.43
1,876,133
Jan 2, 2026
52.98
53.49
51.24
52.02
52.02
1,161,967
Dec 31, 2025
52.71
52.89
51.60
51.69
51.69
426,200
Dec 30, 2025
52.44
53.53
52.20
52.92
52.92
618,067
Dec 29, 2025
51.18
53.64
50.58
51.93
51.93
991,433
Dec 26, 2025
53.37
54.69
52.41
53.37
53.37
685,033
Dec 24, 2025
51.90
53.58
51.60
53.25
53.25
698,867
Dec 23, 2025
52.80
53.04
50.40
52.08
52.08
1,499,800
Dec 22, 2025
53.10
53.94
50.91
53.73
53.73
1,826,067
Dec 19, 2025
48.75
51.96
48.63
50.58
50.58
2,562,533
Dec 18, 2025
45.90
46.80
43.80
44.46
44.46
2,130,533
Dec 17, 2025
46.38
46.95
43.08
43.77
43.77
3,056,933
Dec 16, 2025
47.10
49.68
46.95
49.11
49.11
1,459,467
Dec 15, 2025
48.78
49.05
45.42
47.19
47.19
1,980,400
Dec 12, 2025
53.37
54.18
47.70
49.80
49.80
3,056,133
Dec 11, 2025
49.71
56.76
47.01
54.87
54.87
6,595,700
Dec 10, 2025
69.51
71.61
66.81
70.41
70.41
3,978,233
Dec 9, 2025
68.37
69.90
67.32
69.33
69.33
1,098,200
Dec 8, 2025
69.39
71.22
66.39
68.73
68.73
1,264,200
Dec 5, 2025
67.80
68.06
64.47
66.84
66.84
1,754,800
Dec 4, 2025
61.05
65.52
60.30
64.86
64.86
1,032,067
Dec 3, 2025
56.76
61.20
56.52
61.11
61.11
987,667
Dec 2, 2025
59.85
62.25
56.74
57.30
57.30
914,767
Dec 1, 2025
56.88
58.68
54.84
57.33
57.33
510,600
Nov 28, 2025
56.47
58.05
55.35
57.78
57.78
764,900
Nov 26, 2025
62.22
62.40
58.20
59.64
59.64
1,498,367
Nov 25, 2025
53.82
56.58
48.81
55.29
55.29
1,376,900
Nov 24, 2025
54.99
58.98
53.82
57.24
57.24
1,544,767
Nov 21, 2025
61.31
61.89
53.16
56.28
56.28
1,614,000
Nov 20, 2025
76.65
78.66
63.33
63.57
63.57
860,133
Nov 19, 2025
69.12
74.87
68.23
73.26
73.26
727,167
Nov 18, 2025
67.32
72.09
66.36
70.23
70.23
426,767
Nov 17, 2025
68.70
71.61
66.99
69.69
69.69
547,633
Nov 14, 2025
64.20
74.27
64.14
71.73
71.73
1,516,700
Nov 13, 2025
73.08
73.47
66.90
68.46
68.46
874,200
Nov 12, 2025
81.00
81.18
74.13
74.70
74.70
626,800
Nov 11, 2025
81.51
81.80
75.94
81.00
81.00
415,733
Nov 10, 2025
87.90
88.65
81.63
84.15
84.15
454,433
Nov 7, 2025
83.10
84.00
78.33
83.25
83.25
426,567
Nov 6, 2025
89.70
90.00
83.28
86.58
86.58
448,233
Nov 5, 2025
89.76
92.79
88.96
91.38
91.38
288,033
Nov 4, 2025
91.20
95.19
87.63
89.85
89.85
463,900
Nov 3, 2025
102.36
102.93
95.19
97.23
97.23
411,600
Oct 31, 2025
99.24
103.37
96.60
100.98
100.98
521,600
