Skip to main content

Orchid Island Capital Inc (NY: ORC )

8.930 +0.090 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.585 5.892 5.576 5.846 1,660,318 +0.31(+5.55%)
Oct 30, 2023 5.492 5.627 5.492 5.538 1,968,756 +0.03(+0.51%)
Oct 27, 2023 5.647 5.729 5.465 5.511 2,141,677 -0.08(-1.47%)
Oct 26, 2023 5.593 5.757 5.533 5.593 1,765,445 +0.01(+0.16%)
Oct 25, 2023 5.748 5.784 5.547 5.583 1,974,709 -0.21(-3.62%)
Oct 24, 2023 5.748 5.912 5.743 5.793 1,898,291 -0.05(-0.94%)
Oct 23, 2023 5.802 5.958 5.597 5.848 2,125,433 -0.05(-0.77%)
Oct 20, 2023 5.976 6.085 5.894 5.894 1,372,974 -0.12(-1.97%)
Oct 19, 2023 6.341 6.377 6.003 6.012 1,710,209 -0.35(-5.45%)
Oct 18, 2023 6.706 6.706 6.341 6.359 1,841,194 -0.37(-5.56%)
Oct 17, 2023 6.843 6.898 6.706 6.733 1,283,633 -0.17(-2.51%)
Oct 16, 2023 6.888 6.952 6.733 6.906 1,562,269 +0.12(+1.75%)
Oct 13, 2023 6.833 6.870 6.651 6.788 2,351,875 -0.03(-0.40%)
Oct 12, 2023 7.071 7.089 6.669 6.815 4,139,154 -0.45(-6.16%)
Oct 11, 2023 7.226 7.299 7.189 7.262 983,796 +0.06(+0.89%)
Oct 10, 2023 7.226 7.317 7.162 7.198 1,086,042 -0.04(-0.50%)
Oct 09, 2023 7.107 7.304 7.107 7.235 903,818 +0.09(+1.28%)
Oct 06, 2023 7.071 7.176 6.998 7.144 890,118 +0.00(+0.00%)
Oct 05, 2023 6.979 7.173 6.970 7.144 998,880 +0.09(+1.29%)
Oct 04, 2023 7.089 7.168 6.925 7.052 2,478,503 +0.08(+1.18%)
Oct 03, 2023 7.207 7.235 6.884 6.970 2,316,849 -0.32(-4.38%)
Oct 02, 2023 7.746 7.746 7.180 7.290 2,754,288 -0.47(-6.11%)
Sep 29, 2023 7.737 7.851 7.709 7.764 1,210,671 +0.09(+1.19%)
Sep 28, 2023 7.591 7.782 7.490 7.673 1,855,232 -0.03(-0.36%)
Sep 27, 2023 7.834 7.870 7.664 7.700 1,689,006 -0.07(-0.92%)
Sep 26, 2023 8.014 8.022 7.763 7.772 1,852,445 -0.28(-3.45%)
Sep 25, 2023 8.067 8.125 8.036 8.049 1,261,981 -0.04(-0.55%)
Sep 22, 2023 8.058 8.166 8.005 8.094 1,725,537 +0.10(+1.23%)
Sep 21, 2023 8.363 8.381 7.996 7.996 2,002,278 -0.39(-4.70%)
Sep 20, 2023 8.479 8.506 8.381 8.390 712,872 -0.04(-0.43%)
Sep 19, 2023 8.524 8.604 8.425 8.425 1,037,176 -0.07(-0.84%)
Sep 18, 2023 8.595 8.613 8.488 8.497 1,417,719 -0.05(-0.63%)
Sep 15, 2023 8.551 8.569 8.443 8.551 2,482,838 +0.04(+0.53%)
Sep 14, 2023 8.434 8.604 8.416 8.506 2,098,215 +0.13(+1.50%)
Sep 13, 2023 8.363 8.439 8.345 8.381 2,249,830 +0.04(+0.43%)
Sep 12, 2023 8.399 8.452 8.327 8.345 1,311,510 -0.02(-0.21%)
Sep 11, 2023 8.318 8.390 8.300 8.363 1,065,781 +0.07(+0.86%)
Sep 08, 2023 8.255 8.407 8.202 8.291 827,033 +0.04(+0.43%)
Sep 07, 2023 8.246 8.309 8.224 8.255 1,164,282 -0.02(-0.22%)
Sep 06, 2023 8.309 8.376 8.219 8.273 1,391,325 -0.04(-0.54%)
Sep 05, 2023 8.497 8.506 8.273 8.318 1,778,138 -0.20(-2.31%)
Sep 01, 2023 8.578 8.640 8.506 8.515 1,526,987 -0.07(-0.83%)
Aug 31, 2023 8.604 8.674 8.569 8.587 1,454,465 -0.02(-0.21%)
Aug 30, 2023 8.604 8.640 8.506 8.604 2,211,627 -0.08(-0.93%)
Aug 29, 2023 8.544 8.698 8.496 8.685 2,926,891 +0.10(+1.13%)
Aug 28, 2023 8.394 8.588 8.394 8.588 2,292,038 +0.19(+2.31%)
Aug 25, 2023 8.447 8.499 8.245 8.394 1,618,450 -0.02(-0.21%)
Aug 24, 2023 8.394 8.506 8.352 8.412 1,804,310 +0.02(+0.21%)
Aug 23, 2023 8.289 8.403 8.275 8.394 2,533,235 +0.14(+1.71%)
Aug 22, 2023 8.474 8.500 8.245 8.253 8,036,380 -0.16(-1.88%)
Aug 21, 2023 8.456 8.456 8.341 8.412 1,110,041 -0.01(-0.10%)
Aug 18, 2023 8.297 8.421 8.261 8.421 1,064,971 +0.07(+0.84%)
Aug 17, 2023 8.526 8.641 8.289 8.350 1,871,156 -0.14(-1.66%)
Aug 16, 2023 8.553 8.645 8.491 8.491 1,195,657 -0.10(-1.13%)
Aug 15, 2023 8.676 8.701 8.553 8.588 1,124,119 -0.14(-1.61%)
Aug 14, 2023 8.844 8.852 8.681 8.729 1,550,365 -0.11(-1.29%)
Aug 11, 2023 8.861 8.884 8.813 8.844 614,405 -0.04(-0.40%)
Aug 10, 2023 8.923 8.954 8.856 8.879 769,511 -0.01(-0.10%)
Aug 09, 2023 8.949 8.980 8.852 8.888 646,216 -0.07(-0.79%)
Aug 08, 2023 8.905 8.958 8.888 8.958 640,088 -0.03(-0.29%)
Aug 07, 2023 8.879 8.985 8.861 8.985 856,629 +0.15(+1.69%)
Aug 04, 2023 8.932 9.011 8.817 8.835 1,670,639 -0.02(-0.20%)
Aug 03, 2023 9.117 9.161 8.844 8.852 4,699,171 -0.31(-3.37%)
Aug 02, 2023 9.161 9.222 9.020 9.161 827,757 -0.06(-0.67%)
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.