ORBS | EIGHTCO HLDG | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

EIGHTCO HLDG (ORBS)

NASDAQ

$1.17+$0.04 (+3.54%)

Price as of Oct 02, 2026 4:42 PM EDT

$485.6M
Market Cap
-86.63%
1-Year Change
Packaging & Containers
Industry

1 Month
+48.55%

Low Price$0.83

High Price$1.18
3 Months
+59.56%

Low Price$0.58

High Price$1.18
1 Year
-86.63%

Low Price$0.58

High Price$11.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	1.16	1.20	1.13	1.13	-3.42%	6,764,839
09/30/2026	1.29	1.30	1.17	1.17	-0.85%	12,445,391
09/29/2026	1.18	1.24	1.12	1.18	+1.72%	15,292,303
09/28/2026	1.15	1.25	1.09	1.16	+1.75%	20,465,073
09/25/2026	1.09	1.14	1.01	1.14	+10.68%	14,616,165
09/24/2026	1.05	1.11	1.01	1.03	-2.83%	8,484,313
09/23/2026	1.15	1.16	1.05	1.06	-9.40%	10,185,449
09/22/2026	1.05	1.26	1.05	1.17	+11.43%	25,859,884
09/21/2026	1.11	1.14	1.02	1.05	+0.96%	18,952,724
09/18/2026	0.96	1.07	0.96	1.04	+14.73%	17,635,178
09/17/2026	0.88	0.93	0.88	0.91	+8.69%	9,244,157
09/16/2026	0.89	0.89	0.83	0.83	-2.96%	17,225,438
09/15/2026	0.94	0.96	0.84	0.86	-10.02%	8,598,471
09/14/2026	0.95	0.97	0.92	0.96	-1.88%	9,165,862
09/11/2026	0.98	1.09	0.97	0.97	+3.80%	11,908,635
09/10/2026	0.98	1.02	0.93	0.94	-9.83%	9,800,719
09/09/2026	1.12	1.12	1.03	1.04	-8.77%	13,812,203
09/08/2026	0.99	1.20	0.96	1.14	+26.16%	27,882,936
09/04/2026	0.93	0.96	0.89	0.90	-6.83%	12,466,870
09/03/2026	0.84	1.03	0.84	0.97	+15.78%	29,779,923
09/02/2026	0.76	0.84	0.75	0.84	+10.11%	11,587,938
09/01/2026	0.75	0.79	0.73	0.76	-0.64%	6,483,392
08/31/2026	0.80	0.82	0.76	0.77	-4.81%	7,029,574
08/28/2026	0.83	0.84	0.78	0.80	-1.99%	7,282,387
08/27/2026	0.82	0.86	0.80	0.82	+2.28%	8,164,586
08/26/2026	0.80	0.82	0.77	0.80	+0.27%	18,264,322
08/25/2026	0.83	0.85	0.79	0.80	-4.75%	14,038,211
08/24/2026	0.89	0.89	0.82	0.84	-4.55%	16,807,041
08/21/2026	0.86	0.89	0.83	0.88	+6.47%	19,561,954
08/20/2026	0.75	0.86	0.75	0.83	+11.03%	25,639,901
08/19/2026	0.68	0.75	0.67	0.74	+12.40%	28,555,441
08/18/2026	0.66	0.68	0.65	0.66	-2.95%	13,111,645
08/17/2026	0.73	0.73	0.65	0.68	-5.43%	22,635,652
08/14/2026	0.75	0.75	0.72	0.72	-4.27%	7,866,873
08/13/2026	0.74	0.77	0.73	0.75	+2.27%	11,102,228
08/12/2026	0.75	0.75	0.71	0.74	-1.09%	8,472,664
08/11/2026	0.71	0.75	0.68	0.75	+2.45%	8,160,059
08/10/2026	0.71	0.74	0.67	0.73	+5.56%	7,285,323
08/07/2026	0.68	0.71	0.66	0.69	+3.21%	5,753,411
08/07/2026	$0.04 Earnings
08/06/2026	0.66	0.69	0.64	0.67	-0.48%	4,898,202
08/05/2026	0.69	0.69	0.66	0.67	-1.93%	4,094,809
08/04/2026	0.66	0.70	0.66	0.68	+4.03%	10,413,227
08/03/2026	0.60	0.68	0.60	0.66	+9.00%	12,682,664
07/31/2026	0.61	0.63	0.59	0.60	-0.97%	15,067,152
07/30/2026	0.59	0.63	0.59	0.61	+4.84%	17,060,598
07/29/2026	0.58	0.60	0.57	0.58	-2.73%	19,982,947
07/28/2026	0.61	0.61	0.57	0.60	-3.72%	15,350,947
07/27/2026	0.62	0.64	0.61	0.62	+2.77%	14,702,378
07/24/2026	0.65	0.65	0.60	0.60	-6.56%	11,565,232
07/23/2026	0.63	0.65	0.61	0.65	+0.81%	14,843,791
07/22/2026	0.65	0.66	0.63	0.64	-0.64%	12,316,916
07/21/2026	0.62	0.65	0.61	0.65	+11.09%	13,524,883
07/20/2026	0.58	0.60	0.57	0.58	+0.59%	17,943,217
07/17/2026	0.60	0.61	0.57	0.58	-7.25%	22,668,645
07/16/2026	0.64	0.67	0.61	0.62	-6.12%	10,171,730
07/15/2026	0.69	0.70	0.65	0.66	-1.81%	6,497,482
07/14/2026	0.68	0.69	0.63	0.68	+5.02%	10,829,234
07/13/2026	0.68	0.69	0.63	0.64	-5.80%	8,782,857
07/10/2026	0.70	0.75	0.68	0.68	-1.37%	9,238,615
07/09/2026	0.66	0.70	0.65	0.69	+6.22%	10,821,508
07/08/2026	0.67	0.69	0.62	0.65	-3.40%	13,229,636
07/07/2026	0.73	0.73	0.67	0.67	-8.18%	12,132,596
07/06/2026	0.71	0.74	0.70	0.73	+3.58%	7,402,196
07/02/2026	0.75	0.78	0.70	0.71	+0.13%	10,251,959
07/01/2026	0.71	0.76	0.69	0.71	+1.83%	11,855,199
06/30/2026	0.68	0.71	0.68	0.70	-0.63%	9,185,654
06/29/2026	0.74	0.75	0.68	0.70	-4.90%	19,028,165
06/26/2026	0.72	0.79	0.72	0.74	-1.88%	10,610,980
06/25/2026	0.81	0.82	0.72	0.75	-3.83%	18,173,634
06/24/2026	0.90	0.91	0.77	0.78	-13.47%	27,136,783
06/23/2026	0.91	0.94	0.90	0.90	-5.13%	10,030,461
06/22/2026	1.03	1.08	0.93	0.95	-7.76%	23,470,194
06/18/2026	1.05	1.06	0.99	1.03	0.00%	28,190,277
06/17/2026	1.07	1.13	1.02	1.03	-4.63%	23,917,827
06/16/2026	1.04	1.12	1.03	1.08	+2.86%	35,265,195
06/15/2026	0.98	1.06	0.97	1.05	+19.55%	32,452,912
06/12/2026	0.88	0.94	0.87	0.88	-1.33%	13,576,049
06/11/2026	0.89	0.93	0.88	0.89	+0.01%	17,003,811
06/10/2026	0.93	0.99	0.89	0.89	-5.41%	16,489,182
06/09/2026	0.92	1.04	0.88	0.94	+7.81%	32,537,267
06/08/2026	0.92	0.92	0.86	0.87	+0.28%	15,630,231
06/05/2026	0.93	0.95	0.84	0.87	-10.46%	28,324,775
06/04/2026	0.92	1.03	0.87	0.97	+3.60%	26,062,783
06/03/2026	0.98	1.02	0.92	0.94	+4.24%	33,194,389
06/02/2026	1.01	1.02	0.88	0.90	-10.00%	25,170,573
06/01/2026	0.96	1.10	0.93	1.00	+7.96%	27,925,888
05/29/2026	0.96	0.98	0.88	0.93	-3.71%	15,028,881
05/28/2026	0.89	0.99	0.86	0.96	+3.78%	21,877,316
05/27/2026	1.02	1.03	0.90	0.93	-10.00%	27,536,694
05/26/2026	1.08	1.21	1.01	1.03	+9.03%	47,328,966
05/22/2026	0.94	1.07	0.90	0.94	+3.81%	33,289,014
05/21/2026	0.88	0.96	0.86	0.91	+1.10%	20,282,223
05/20/2026	0.74	0.98	0.72	0.90	+23.30%	58,131,176
05/19/2026	0.76	0.76	0.73	0.73	-3.40%	9,712,269
05/18/2026	0.82	0.82	0.74	0.76	-7.84%	19,916,524
05/15/2026	0.86	0.86	0.82	0.82	-7.87%	14,044,433
05/15/2026	-$0.32 Earnings
05/14/2026	0.85	0.93	0.83	0.89	+5.01%	14,128,541
05/13/2026	0.88	0.88	0.82	0.85	-5.64%	13,536,251