Skip to main content

Orchid Island Capital Inc (NY: ORC )

8.580 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14.03 14.05 13.99 14.02 314,404 +0.04(+0.29%)
Oct 30, 2014 14.32 14.32 13.80 13.98 359,554 -0.33(-2.33%)
Oct 29, 2014 14.56 14.61 14.29 14.32 259,338 -0.36(-2.48%)
Oct 28, 2014 14.42 14.76 14.28 14.68 447,073 -0.17(-1.16%)
Oct 27, 2014 14.87 14.84 14.80 14.85 178,853 +0.01(+0.07%)
Oct 24, 2014 14.91 15.11 14.82 14.84 222,300 -0.04(-0.27%)
Oct 23, 2014 14.65 14.97 14.63 14.88 344,374 +0.23(+1.57%)
Oct 22, 2014 14.88 14.92 14.58 14.65 382,875 -0.19(-1.28%)
Oct 21, 2014 14.53 14.97 14.53 14.84 670,578 +0.31(+2.13%)
Oct 20, 2014 14.28 14.53 14.27 14.53 605,983 +0.27(+1.89%)
Oct 17, 2014 14.22 14.28 13.99 14.26 325,604 +0.29(+2.07%)
Oct 16, 2014 13.60 13.98 13.54 13.97 297,387 +0.21(+1.52%)
Oct 15, 2014 13.83 13.88 13.43 13.76 370,642 +0.02(+0.15%)
Oct 14, 2014 13.84 13.90 13.68 13.74 200,180 -0.13(-0.94%)
Oct 13, 2014 13.81 13.93 13.78 13.87 300,439 +0.16(+1.17%)
Oct 10, 2014 13.51 13.92 13.49 13.71 333,374 +0.20(+1.48%)
Oct 09, 2014 13.54 13.60 13.42 13.52 169,597 -0.01(-0.07%)
Oct 08, 2014 13.52 13.61 13.22 13.53 249,132 +0.02(+0.15%)
Oct 07, 2014 13.52 13.60 13.21 13.51 231,425 +0.20(+1.50%)
Oct 06, 2014 13.44 13.95 13.09 13.31 248,843 +0.26(+1.99%)
Oct 03, 2014 12.92 13.21 12.92 13.05 205,909 +0.18(+1.40%)
Oct 02, 2014 13.10 13.20 12.69 12.87 915,958 -0.23(-1.75%)
Oct 01, 2014 13.31 13.40 12.88 13.10 399,736 -0.16(-1.21%)
Sep 30, 2014 13.86 13.86 13.13 13.26 475,047 -0.52(-3.77%)
Sep 29, 2014 13.73 13.89 13.57 13.77 274,344 -0.02(-0.14%)
Sep 26, 2014 13.52 13.91 13.47 13.79 238,985 +0.33(+2.45%)
Sep 25, 2014 13.55 13.74 13.35 13.47 255,168 -0.23(-1.68%)
Sep 24, 2014 13.44 13.74 13.44 13.69 198,614 +0.22(+1.63%)
Sep 23, 2014 13.57 13.61 13.39 13.48 360,322 -0.37(-2.67%)
Sep 22, 2014 13.79 13.97 13.55 13.84 552,088 +0.16(+1.17%)
Sep 19, 2014 13.84 13.88 13.68 13.68 678,904 -0.16(-1.15%)
Sep 18, 2014 13.96 13.98 13.84 13.84 442,407 -0.11(-0.79%)
Sep 17, 2014 13.93 14.01 13.91 13.95 335,946 +0.02(+0.14%)
Sep 16, 2014 13.93 14.30 13.87 13.93 491,284 +0.00(+0.00%)
Sep 15, 2014 13.91 13.98 13.88 13.93 480,517 +0.02(+0.14%)
Sep 12, 2014 14.12 14.13 13.90 13.91 260,328 -0.21(-1.49%)
Sep 11, 2014 14.23 14.23 14.10 14.12 230,888 -0.12(-0.84%)
Sep 10, 2014 14.28 14.26 14.08 14.24 163,187 -0.02(-0.14%)
Sep 09, 2014 14.23 14.29 14.15 14.26 173,976 +0.10(+0.71%)
Sep 08, 2014 13.98 14.20 13.97 14.16 189,876 +0.19(+1.36%)
Sep 05, 2014 13.96 13.96 13.94 13.97 169,564 +0.01(+0.07%)
Sep 04, 2014 13.98 13.99 13.91 13.96 236,573 -0.05(-0.36%)
Sep 03, 2014 14.03 14.09 13.96 14.01 290,226 -0.06(-0.43%)
Sep 02, 2014 13.86 14.07 13.85 14.07 325,771 +0.23(+1.66%)
Aug 29, 2014 13.84 13.84 13.84 13.84 305,536 +0.00(+0.00%)
Aug 28, 2014 13.78 13.85 13.73 13.84 293,115 +0.01(+0.07%)
Aug 27, 2014 13.97 13.98 13.80 13.83 254,145 -0.13(-0.93%)
Aug 26, 2014 13.87 13.97 13.87 13.96 247,674 +0.09(+0.65%)
Aug 25, 2014 14.08 14.09 13.78 13.87 405,633 -0.22(-1.56%)
Aug 22, 2014 14.23 14.23 14.04 14.09 314,657 -0.25(-1.74%)
Aug 21, 2014 14.28 14.41 14.27 14.34 536,554 +0.08(+0.56%)
Aug 20, 2014 14.43 14.34 14.25 14.26 448,747 -0.08(-0.56%)
Aug 19, 2014 14.28 14.40 14.23 14.34 417,928 +0.11(+0.77%)
Aug 18, 2014 14.30 14.36 14.22 14.23 492,117 +0.03(+0.21%)
Aug 15, 2014 14.28 14.37 14.14 14.20 290,498 -0.07(-0.49%)
Aug 14, 2014 14.43 14.43 14.20 14.27 324,821 -0.14(-0.97%)
Aug 13, 2014 14.16 14.41 14.12 14.41 344,082 +0.26(+1.83%)
Aug 12, 2014 14.31 14.33 14.03 14.15 246,489 -0.16(-1.12%)
Aug 11, 2014 13.76 14.40 13.73 14.31 689,862 +0.67(+4.91%)
Aug 08, 2014 13.68 13.70 13.59 13.64 195,399 -0.04(-0.29%)
Aug 07, 2014 13.68 13.78 13.65 13.68 97,034 +0.05(+0.37%)
Aug 06, 2014 13.54 13.87 13.52 13.63 272,496 +0.10(+0.74%)
Aug 05, 2014 13.50 13.67 13.48 13.54 245,160 +0.05(+0.37%)
Aug 04, 2014 13.54 13.54 13.44 13.49 250,445 +0.11(+0.82%)
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.