Nasdaq · ORBS · stock
Eightco Holdings Inc. (ORBS) stock price history
Every Nasdaq trading session of Eightco Holdings Inc. from May 18, 2022 to Sep 28, 2026: 1,094 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORBS adjusted close, 2022 to 2026
- $3,801
- All time high, 2022
- $12.95
- 52 week high, $0.5660 low
- 1,094
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ORBS key facts
- Eightco Holdings Inc. (ORBS) closed at $1.16 on Sep 28, 2026 on Nasdaq.
- ORBS's all time high close is $3,801, set on May 18, 2022; its all time low close is $0.5770 on Jul 17, 2026.
- ORBS's 52 week range is $0.5660 to $12.95.
- ORBS returned -89.9% over the year to Sep 28, 2026.
- Since May 18, 2022 ORBS returned -100%, -84.4% a year compounded.
- ORBS's deepest drawdown was -100.0% from May 18, 2022 to Jul 17, 2026.
- DataCedar holds 1,094 daily sessions of ORBS history from May 18, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ORBS price chart, 2022 to 2026
ORBS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +44.3% |
| 3 months | +57.6% |
| 6 months | +14.9% |
| Year to date | -31.2% |
| 1 year | -89.9% |
| 3 years | -60.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 18, 2022 | -100.0% |
| Compound annual growth, 4.4 years | -84.4% |
ORBS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3,801 on May 18, 2022
- All time low close
- $0.5770 on Jul 17, 2026
- 52 week high
- $12.95 on Oct 7, 2025
- 52 week low
- $0.5660 on Jul 20, 2026
- Deepest drawdown
- -100.0% from May 18, 2022 to Jul 17, 2026, not yet recovered
- Best single session
- +3,009% on Sep 8, 2025
- Worst single session
- -67.8% on Jun 30, 2022
- Volatility, 1 year annualised
- 128.8%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, -15%
- Worst calendar year
- 2023, -95%
ORBS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on May 18, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.77 | $2.11 | $0.5660 | $1.16 | -32.9% | 3.2B | 185 |
| 2025 | $2.08 | $83.12 | $0.9760 | $1.73 | -21.0% | 646.2M | 250 |
| 2024 | $2.79 | $4.86 | $1.26 | $2.19 | -14.8% | 150.9M | 252 |
| 2023 | $47.25 | $142.50 | $2.15 | $2.57 | -94.6% | 18.9M | 250 |
| 2022 | $3,373 | $4,538 | $43.25 | $48.00 | n/a | 1.1M | 157 |
ORBS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.16 | +51.4% |
| August 2026 | $0.7660 | +27.0% |
| July 2026 | $0.6030 | -13.4% |
| June 2026 | $0.6960 | -24.8% |
| May 2026 | $0.9260 | +17.4% |
| April 2026 | $0.7890 | -15.3% |
| March 2026 | $0.9320 | -11.2% |
| February 2026 | $1.05 | -27.6% |
| January 2026 | $1.45 | -16.2% |
| December 2025 | $1.73 | -34.0% |
| November 2025 | $2.62 | -42.3% |
| October 2025 | $4.54 | -50.4% |
About the ORBS data
Daily bars. 1,094 sessions from May 18, 2022 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 18, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ORBS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ORBS share price history
