Skip to main content
ORBS logo

Eightco Holdings Inc.

ORBSNASDAQConsumer DiscretionaryPackaging & Containers

$0.76Today:- (-)1Y −88.06%

As of Oct 23, 2026 close

Market cap
$303.17M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.57$8.75
Volume (live)
-
Avg. volume (3M)
16.38M

Eightco Holdings (ORBS) Historical Stock Prices

Analyze Eightco Holdings (ORBS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Eightco Holdings (ORBS) Interactive Price Chart

Interactive historical price chart showing Eightco Holdings stock price movements and trends across multiple time periods.

Loading chart...

ORBS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ORBS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.800.800.750.760.767.47M
Oct 22, 20260.770.790.750.790.796.87M
Oct 21, 20260.830.840.780.800.808.70M
Oct 20, 20260.750.820.740.790.7911.73M
Oct 19, 20260.760.780.740.740.7411.00M
Oct 16, 20260.780.800.730.740.7422.85M
Oct 15, 20260.760.790.680.770.7736.31M
Oct 14, 20260.820.830.740.800.8029.67M
Oct 13, 20260.850.880.820.820.829.97M
Oct 12, 20260.850.870.820.850.8521.08M
Oct 9, 20260.920.940.840.840.8427.52M
Oct 8, 20261.021.020.880.910.9130.55M
Oct 7, 20261.011.040.951.041.0416.82M
Oct 6, 20261.101.111.021.061.0611.95M
Oct 5, 20261.181.181.061.081.0812.40M
Oct 2, 20261.251.351.151.161.1631.41M
Oct 1, 20261.161.201.131.131.136.76M
Sep 30, 20261.281.301.171.171.1712.45M
Sep 29, 20261.181.241.121.181.1815.29M
Sep 28, 20261.151.251.081.161.1620.51M
Sep 25, 20261.091.141.011.141.1414.62M
Sep 24, 20261.051.111.011.031.038.48M
Sep 23, 20261.151.161.051.061.0610.19M
Sep 22, 20261.051.261.051.171.1725.86M
Sep 21, 20261.111.141.021.051.0518.95M
Sep 18, 20260.961.070.961.041.0417.64M
Sep 17, 20260.880.930.880.910.919.24M
Sep 16, 20260.890.890.820.830.8317.23M
Sep 15, 20260.940.960.840.860.868.60M
Sep 14, 20260.950.970.920.960.969.17M
Sep 11, 20260.981.090.970.970.9711.91M
Sep 10, 20260.981.020.930.940.949.80M
Sep 9, 20261.121.121.031.041.0413.81M
Sep 8, 20260.991.200.961.141.1427.99M
Sep 4, 20260.930.960.890.900.9012.47M
Sep 3, 20260.841.030.840.970.9729.78M
Sep 2, 20260.760.840.750.840.8411.59M
Sep 1, 20260.750.790.730.760.766.48M
Aug 31, 20260.800.820.760.770.777.03M
Aug 28, 20260.830.840.780.800.807.14M
Aug 27, 20260.820.860.800.820.828.22M
Aug 26, 20260.800.820.770.800.8018.26M
Aug 25, 20260.830.850.790.800.8014.04M
Aug 24, 20260.890.890.820.840.8416.81M
Aug 21, 20260.860.890.830.880.8819.56M
Aug 20, 20260.750.860.750.830.8325.64M
Aug 19, 20260.680.750.670.740.7428.56M
Aug 18, 20260.660.680.650.660.6613.11M
Aug 17, 20260.730.730.650.680.6822.64M
Aug 14, 20260.750.750.720.720.727.87M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.