Indicators

Orchid Island Capital Inc (NY: ORC )

8.700 +0.040 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.29	12.80		12.80	1,338,903	+0.44(+3.60%)
Jan 28, 2022	12.17	12.32	11.94	12.36	1,367,118	+0.11(+0.91%)
Jan 27, 2022	12.46	12.58	12.15	12.24	1,646,878	-0.13(-1.01%)
Jan 26, 2022	12.59	12.75	12.28	12.37	1,608,463	+0.00(+0.00%)
Jan 25, 2022	12.12	12.59	11.96	12.37	2,312,050	+0.25(+2.07%)
Jan 24, 2022	11.90	12.12	11.37	12.12	3,431,805	+0.00(+0.00%)
Jan 21, 2022	12.43	12.43	11.96	12.12	2,843,579	-0.41(-3.25%)
Jan 20, 2022	12.68	12.81	12.53	12.53	1,540,160	-0.13(-0.99%)
Jan 19, 2022	12.96	12.96	12.65	12.65	1,744,250	-0.22(-1.70%)
Jan 18, 2022	13.15	13.15	12.84	12.87	2,567,215	-0.34(-2.61%)
Jan 14, 2022				13.22	0	-1.13(-7.86%)
Jan 13, 2022	14.47	14.53	14.33	14.34	1,075,052	-0.13(-0.87%)
Jan 12, 2022	14.56	14.62	14.41	14.47	661,964	-0.03(-0.22%)
Jan 11, 2022	14.44	14.56	14.37	14.50	769,489	+0.06(+0.43%)
Jan 10, 2022	14.41	14.50	14.31	14.44	964,126	-0.06(-0.43%)
Jan 07, 2022	14.47	14.56	14.37	14.50	712,436	+0.06(+0.43%)
Jan 06, 2022	14.41	14.53	14.28	14.44	687,623	+0.13(+0.88%)
Jan 05, 2022	14.66	14.69	14.28	14.31	1,087,043	-0.22(-1.51%)
Jan 04, 2022	14.66	14.75	14.50	14.53	1,000,553	-0.03(-0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.