Defiance - Daily Target 2... (ORCX)
NASDAQ: ORCX
· Real-Time Price · USD
35.19
0.07 (0.20%)
At close: Aug 18, 2025, 3:59 PM
35.24
0.14%
After-hours: Aug 18, 2025, 07:52 PM EDT
ORCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.53 | 35.65 | 33.64 | 35.12 | 35.12 | 2.84% | 128,700 |
| Aug 14, 2025 | 34.18 | 35.27 | 33.55 | 34.15 | 34.15 | 0.29% | 127,300 |
| Aug 13, 2025 | 37.91 | 37.91 | 33.52 | 34.05 | 34.05 | -7.17% | 272,800 |
| Aug 12, 2025 | 36.53 | 37.90 | 36.05 | 36.68 | 36.68 | 0.22% | 123,212 |
| Aug 11, 2025 | 35.23 | 37.03 | 34.50 | 36.60 | 36.60 | 2.46% | 253,432 |
| Aug 8, 2025 | 35.65 | 35.96 | 35.15 | 35.72 | 35.72 | 0.14% | 130,924 |
| Aug 7, 2025 | 38.05 | 38.09 | 34.74 | 35.67 | 35.67 | -5.26% | 206,424 |
| Aug 6, 2025 | 37.57 | 37.73 | 36.36 | 37.65 | 37.65 | 0.40% | 144,500 |
| Aug 5, 2025 | 37.41 | 38.20 | 36.28 | 37.50 | 37.50 | 2.40% | 190,555 |
| Aug 4, 2025 | 34.75 | 36.66 | 34.69 | 36.62 | 36.62 | 6.61% | 179,240 |
| Aug 1, 2025 | 35.12 | 35.37 | 33.61 | 34.35 | 34.35 | -7.44% | 260,600 |
| Jul 31, 2025 | 37.77 | 39.06 | 37.05 | 37.11 | 37.11 | 2.66% | 382,900 |
| Jul 30, 2025 | 35.91 | 36.26 | 34.86 | 36.15 | 36.15 | 0.31% | 174,635 |
| Jul 29, 2025 | 35.66 | 36.88 | 35.08 | 36.04 | 36.04 | 1.84% | 248,934 |
| Jul 28, 2025 | 35.11 | 35.40 | 34.15 | 35.39 | 35.39 | 2.17% | 135,700 |
| Jul 25, 2025 | 33.91 | 34.74 | 33.72 | 34.64 | 34.64 | 1.73% | 106,310 |
| Jul 24, 2025 | 34.03 | 34.40 | 33.51 | 34.05 | 34.05 | 0.80% | 111,300 |
| Jul 23, 2025 | 33.35 | 34.24 | 33.00 | 33.78 | 33.78 | 3.15% | 186,600 |
| Jul 22, 2025 | 33.99 | 33.99 | 32.06 | 32.75 | 32.75 | -4.55% | 245,817 |
| Jul 21, 2025 | 35.18 | 35.18 | 34.29 | 34.31 | 34.31 | -1.66% | 173,326 |