Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eightco Holding (ORBS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.70 0.7499 0.6851 0.6825 450,991
9th Jul 2026 (Thu) 0.658 0.70 0.652 0.692 283,090
8th Jul 2026 (Wed) 0.66 0.678 0.6178 0.6515 784,863
7th Jul 2026 (Tue) 0.715 0.715 0.6721 0.6744 532,011
6th Jul 2026 (Mon) 0.72 0.735 0.6998 0.7345 301,139
3rd Jul 2026 (Fri) 0.75 0.75 0.7091 0.7091 0
2nd Jul 2026 (Thu) 0.75 0.7775 0.7036 0.7091 553,659
1st Jul 2026 (Wed) 0.7099 0.76 0.7006 0.7082 785,798
30th Jun 2026 (Tue) 0.68 0.71 0.6761 0.6955 322,351
29th Jun 2026 (Mon) 0.7398 0.7411 0.6751 0.6999 1,020,778
26th Jun 2026 (Fri) 0.7314 0.7899 0.7211 0.736 529,086
25th Jun 2026 (Thu) 0.8038 0.81 0.7216 0.7501 667,644
24th Jun 2026 (Wed) 0.90 0.9097 0.7712 0.78 1,814,957
23rd Jun 2026 (Tue) 0.9078 0.9399 0.895 0.9014 418,589
22nd Jun 2026 (Mon) 1.02 1.075 0.9314 0.9501 1,079,701
19th Jun 2026 (Fri) 1.055 1.055 0.9853 1.03 905,396
18th Jun 2026 (Thu) 1.055 1.055 0.9853 1.03 905,396
17th Jun 2026 (Wed) 1.075 1.13 1.03 1.03 884,806
16th Jun 2026 (Tue) 1.04 1.12 1.04 1.08 1,730,940
15th Jun 2026 (Mon) 0.9685 1.06 0.9685 1.05 1,802,979
12th Jun 2026 (Fri) 0.90 0.9402 0.8701 0.8783 820,546
11th Jun 2026 (Thu) 0.91 0.93 0.881 0.8901 684,817
10th Jun 2026 (Wed) 0.9243 0.9849 0.8994 0.89 547,594
9th Jun 2026 (Tue) 0.8998 1.03 0.881 0.9409 766,534
8th Jun 2026 (Mon) 0.9007 0.91 0.8642 0.8727 712,002
5th Jun 2026 (Fri) 0.9401 0.9401 0.8402 0.8703 1,301,153
4th Jun 2026 (Thu) 0.9121 1.03 0.8701 0.972 1,477,220
3rd Jun 2026 (Wed) 0.98 1.02 0.9245 0.9382 1,749,619
2nd Jun 2026 (Tue) 1.00 1.00 0.8808 0.90 1,595,525
1st Jun 2026 (Mon) 0.9595 1.09 0.9339 1.00 1,480,913
29th May 2026 (Fri) 0.9538 0.9711 0.885 0.9263 804,182
28th May 2026 (Thu) 0.8946 0.9898 0.863 0.962 1,518,353
27th May 2026 (Wed) 1.01 1.03 0.904 0.927 1,748,222
26th May 2026 (Tue) 1.07 1.20 1.01 1.03 4,237,232
25th May 2026 (Mon) 0.9479 1.06 0.9014 0.9447 2,169,196
22nd May 2026 (Fri) 0.9479 1.06 0.9014 0.9447 2,169,196
21st May 2026 (Thu) 0.873 0.9549 0.8613 0.91 1,504,772
20th May 2026 (Wed) 0.7364 0.9797 0.7245 0.9001 3,655,219
19th May 2026 (Tue) 0.7615 0.7615 0.7328 0.73 395,701
18th May 2026 (Mon) 0.8114 0.82 0.7425 0.7557 880,282
15th May 2026 (Fri) 0.86 0.86 0.8201 0.82 1,059,254
14th May 2026 (Thu) 0.8497 0.9242 0.83 0.89 1,335,833
13th May 2026 (Wed) 0.88 0.8801 0.8227 0.8475 458,595
12th May 2026 (Tue) 0.8862 0.9576 0.85 0.8982 739,602
11th May 2026 (Mon) 0.8691 0.9444 0.8459 0.9006 863,145
FTSE 100 Latest
Value10,497.29
Change24.84