ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Eightco Holdings Inc. - Common Stock (NQ:ORBS)

0.8442 -0.0319 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.8653 0.8950 0.7941 0.8442 26,674,680 -0.03(-3.64%)
Apr 09, 2026 0.9000 0.9079 0.8351 0.8761 21,542,792 -0.05(-5.77%)
Apr 08, 2026 0.8850 0.9313 0.8404 0.9297 28,693,748 +0.11(+13.67%)
Apr 07, 2026 0.8600 0.8612 0.7940 0.8179 21,523,316 -0.05(-5.37%)
Apr 06, 2026 0.9152 0.9152 0.8550 0.8643 17,134,752 -0.05(-5.46%)
Apr 02, 2026 0.8600 0.9305 0.8380 0.9142 16,861,256 -0.01(-0.63%)
Apr 01, 2026 1.030 1.030 0.9034 0.9200 29,128,698 -0.01(-1.31%)
Mar 31, 2026 0.9000 0.9710 0.8602 0.9322 23,457,896 +0.07(+8.40%)
Mar 30, 2026 1.020 1.030 0.8488 0.8600 23,088,440 -0.15(-14.85%)
Mar 27, 2026 1.100 1.100 1.000 1.010 23,171,604 -0.15(-12.93%)
Mar 26, 2026 1.220 1.342 1.110 1.160 31,019,582 -0.12(-9.38%)
Mar 25, 2026 1.320 1.460 1.190 1.280 103,926,552 +0.08(+6.67%)
Mar 24, 2026 0.9900 1.360 0.9450 1.200 78,450,024 +0.20(+20.00%)
Mar 23, 2026 0.9500 1.050 0.9198 1.000 18,749,656 +0.06(+5.93%)
Mar 20, 2026 0.9600 0.9800 0.8810 0.9440 42,785,404 +0.00(+0.01%)
Mar 19, 2026 0.8879 0.9600 0.8350 0.9439 15,050,696 +0.04(+4.36%)
Mar 18, 2026 0.9483 1.010 0.8825 0.9045 18,114,736 -0.05(-5.72%)
Mar 17, 2026 1.120 1.120 0.9325 0.9594 40,917,808 -0.14(-12.78%)
Mar 16, 2026 0.8600 1.250 0.8343 1.100 103,211,688 +0.28(+34.13%)
Mar 13, 2026 0.9568 0.9850 0.8110 0.8201 33,722,392 -0.08(-9.21%)
Mar 12, 2026 1.090 1.100 0.8421 0.9033 303,554,720 +0.09(+11.67%)
Mar 11, 2026 0.7835 0.8100 0.7722 0.8089 7,252,210 +0.04(+4.56%)
Mar 10, 2026 1.000 1.015 0.7448 0.7736 24,759,202 -0.26(-24.89%)
Mar 09, 2026 1.020 1.100 0.9861 1.030 3,094,418 +0.00(+0.00%)
Mar 06, 2026 1.050 1.080 1.030 1.030 2,332,849 -0.03(-2.83%)
Mar 05, 2026 1.140 1.160 1.060 1.060 1,492,103 -0.08(-7.02%)
Mar 04, 2026 1.090 1.180 1.050 1.140 3,159,282 +0.11(+10.68%)
Mar 03, 2026 1.070 1.080 1.010 1.030 1,660,492 -0.05(-4.63%)
Mar 02, 2026 1.010 1.130 1.009 1.080 2,416,088 +0.03(+2.86%)
Feb 27, 2026 1.110 1.130 1.030 1.050 3,449,721 -0.08(-7.08%)
Feb 26, 2026 1.160 1.215 1.090 1.130 2,626,736 -0.06(-5.04%)
Feb 25, 2026 1.220 1.330 1.160 1.190 5,076,728 -0.02(-1.65%)
Feb 24, 2026 1.170 1.225 1.130 1.210 1,354,549 +0.02(+1.68%)
Feb 23, 2026 1.220 1.230 1.150 1.190 1,741,286 -0.03(-2.46%)
Feb 20, 2026 1.210 1.260 1.190 1.220 949,721 -0.01(-0.81%)
Feb 19, 2026 1.220 1.245 1.190 1.230 790,952 +0.01(+0.82%)
Feb 18, 2026 1.250 1.290 1.210 1.220 1,213,403 +0.00(+0.00%)
Feb 17, 2026 1.220 1.250 1.190 1.220 1,072,429 -0.01(-0.81%)
Feb 13, 2026 1.180 1.290 1.180 1.230 1,459,107 +0.05(+4.24%)
Feb 12, 2026 1.280 1.300 1.165 1.180 1,727,817 -0.09(-7.09%)
Feb 11, 2026 1.330 1.333 1.210 1.270 1,468,070 -0.06(-4.51%)
Feb 10, 2026 1.300 1.360 1.260 1.330 1,851,990 +0.01(+0.76%)
Feb 09, 2026 1.350 1.405 1.300 1.320 2,035,924 -0.04(-2.94%)
Feb 06, 2026 1.200 1.420 1.200 1.360 2,223,770 +0.17(+14.29%)
Feb 05, 2026 1.180 1.305 1.170 1.190 2,605,265 -0.13(-9.85%)
Feb 04, 2026 1.340 1.380 1.230 1.320 3,217,837 -0.02(-1.49%)
Feb 03, 2026 1.320 1.400 1.250 1.340 3,458,346 +0.03(+2.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.