Indicators

Orchid Island Capital Inc (NY: ORC )

8.570 +0.160 (+1.90%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	14.66	14.77	14.10	14.26	689,643	-0.35(-2.37%)
Nov 27, 2020	14.85	14.87	14.42	14.61	470,500	-0.25(-1.70%)
Nov 25, 2020	14.86	14.99	14.70	14.86	590,389	+0.03(+0.18%)
Nov 24, 2020	14.94	15.10	14.81	14.83	640,625	+0.03(+0.18%)
Nov 23, 2020	14.70	14.96	14.65	14.81	793,906	+0.24(+1.63%)
Nov 20, 2020	14.52	14.70	14.50	14.57	249,835	-0.08(-0.54%)
Nov 19, 2020	14.91	14.96	14.31	14.65	469,360	-0.11(-0.71%)
Nov 18, 2020	14.75	15.10	14.73	14.75	451,977	+0.11(+0.72%)
Nov 17, 2020	14.49	14.75	14.46	14.65	335,546	+0.05(+0.36%)
Nov 16, 2020	14.44	14.75	14.44	14.60	552,774	+0.34(+2.40%)
Nov 13, 2020	14.20	14.41	14.10	14.25	367,807	+0.26(+1.88%)
Nov 12, 2020	14.02	14.12	13.91	13.99	237,301	-0.11(-0.75%)
Nov 11, 2020	14.36	14.38	14.02	14.09	455,228	-0.29(-2.01%)
Nov 10, 2020	13.94	14.54	13.80	14.38	938,801	+0.68(+5.00%)
Nov 09, 2020	13.96	14.17	13.70	13.70	904,352	+0.00(+0.00%)
Nov 06, 2020	13.94	14.02	13.70	13.70	245,432	-0.18(-1.33%)
Nov 05, 2020	13.80	14.20	13.80	13.88	346,097	+0.00(+0.00%)
Nov 04, 2020	13.94	14.09	13.67	13.88	295,926	-0.08(-0.57%)
Nov 03, 2020	13.80	14.04	13.80	13.96	524,360	+0.29(+2.12%)

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.