Eightco Holdings Inc. (ORBS) NASDAQ

Currency In USD

ORBS Historical Return

If you invested $1000 in Eightco Holdings Inc. (ORBS) since IPO date, it would be worth $553.38 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $820.03, while $1000 invested 3 months ago would be worth $1,251.79. This corresponds to total returns of -44.66%, -18%, 25.18%, respectively, with annualized returns of -40.72%, -18%, 25.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ORBS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	0.83	0.8	0.8	0.84	0.78	8.71M
October 20, 2026	0.75	0.79	0.79	0.82	0.75	11.45M
October 19, 2026	0.76	0.74	0.74	0.78	0.74	10.72M
October 16, 2026	0.78	0.74	0.74	0.8	0.73	22.8M
October 15, 2026	0.76	0.77	0.77	0.79	0.68	36.2M
October 14, 2026	0.82	0.8	0.8	0.83	0.74	29.58M
October 13, 2026	0.85	0.83	0.83	0.88	0.82	9.89M
October 12, 2026	0.85	0.85	0.85	0.87	0.82	20.87M
October 09, 2026	0.92	0.84	0.84	0.94	0.84	27.29M
October 08, 2026	1.02	0.91	0.91	1.02	0.88	30.4M
October 07, 2026	1	1.04	1.04	1.04	0.95	16.62M
October 06, 2026	1.1	1.06	1.06	1.11	1.02	11.94M
October 05, 2026	1.18	1.08	1.08	1.18	1.06	12.18M
October 02, 2026	1.25	1.16	1.16	1.36	1.15	31.14M
October 01, 2026	1.16	1.13	1.13	1.2	1.13	6.6M
September 30, 2026	1.29	1.17	1.17	1.3	1.17	12.34M
September 29, 2026	1.18	1.18	1.18	1.24	1.12	15.09M
September 28, 2026	1.15	1.16	1.16	1.25	1.09	20.43M
September 25, 2026	1.09	1.14	1.14	1.14	1.01	14.23M
September 24, 2026	1.05	1.03	1.03	1.11	1.01	8.45M
September 23, 2026	1.15	1.06	1.06	1.16	1.05	10.12M
September 22, 2026	1.05	1.17	1.17	1.26	1.05	25.7M
September 21, 2026	1.1	1.05	1.05	1.14	1.02	18.72M
September 18, 2026	0.96	1.04	1.04	1.07	0.96	17.39M
September 17, 2026	0.88	0.91	0.91	0.93	0.88	9.2M
September 16, 2026	0.89	0.83	0.83	0.89	0.83	17.09M
September 15, 2026	0.94	0.86	0.86	0.96	0.84	8.55M
September 11, 2026	0.98	0.97	0.97	1.09	0.97	11.82M
September 10, 2026	0.98	0.94	0.94	1.02	0.93	9.67M
September 09, 2026	1.12	1.04	1.04	1.12	1.03	13.72M
September 08, 2026	0.99	1.14	1.14	1.2	0.96	27.74M
September 04, 2026	0.93	0.9	0.9	0.96	0.89	12.34M
September 03, 2026	0.84	0.97	0.97	1.03	0.84	29.63M
September 02, 2026	0.76	0.84	0.84	0.84	0.75	11.52M
September 01, 2026	0.75	0.76	0.76	0.79	0.73	6.47M
August 31, 2026	0.8	0.77	0.77	0.82	0.76	6.98M
August 28, 2026	0.83	0.8	0.8	0.84	0.78	7.11M
August 27, 2026	0.82	0.82	0.82	0.86	0.8	8.16M
August 26, 2026	0.8	0.8	0.8	0.82	0.77	18.12M
August 25, 2026	0.83	0.8	0.8	0.85	0.79	13.96M
August 24, 2026	0.89	0.84	0.84	0.89	0.82	16.61M
August 21, 2026	0.86	0.88	0.88	0.89	0.83	19.2M
August 20, 2026	0.75	0.83	0.83	0.86	0.75	25.56M
August 19, 2026	0.68	0.74	0.74	0.75	0.67	0
August 18, 2026	0.66	0.66	0.66	0.68	0.65	13.08M
August 17, 2026	0.73	0.68	0.68	0.73	0.65	22.62M
August 14, 2026	0.75	0.72	0.72	0.75	0.72	7.84M
August 13, 2026	0.74	0.75	0.75	0.77	0.73	11.06M
August 12, 2026	0.74	0.74	0.74	0.75	0.71	0
August 11, 2026	0.71	0.75	0.75	0.75	0.68	0
August 10, 2026	0.71	0.73	0.73	0.74	0.67	6.9M
August 07, 2026	0.68	0.69	0.69	0.71	0.66	0
August 06, 2026	0.66	0.67	0.67	0.69	0.64	4.68M
August 05, 2026	0.69	0.67	0.67	0.69	0.66	4.08M
August 04, 2026	0.66	0.68	0.68	0.7	0.66	10.4M
August 03, 2026	0.6	0.66	0.66	0.68	0.6	12.66M
July 31, 2026	0.61	0.6	0.6	0.63	0.59	15.04M
July 30, 2026	0.59	0.61	0.61	0.63	0.59	16.94M
July 29, 2026	0.58	0.58	0.58	0.6	0.57	19.94M
July 28, 2026	0.61	0.6	0.6	0.61	0.57	15.33M