Skip to main content

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

Date Open High Low Close Volume Change (%)
Nov 29, 2019 12.81 12.95 12.80 12.88 90,461 +0.07(+0.53%)
Nov 27, 2019 12.92 12.92 12.79 12.81 180,304 -0.09(-0.70%)
Nov 26, 2019 12.83 12.92 12.77 12.90 272,090 +0.09(+0.70%)
Nov 25, 2019 12.74 12.83 12.70 12.81 253,178 +0.11(+0.88%)
Nov 22, 2019 12.65 12.72 12.63 12.70 121,923 +0.07(+0.53%)
Nov 21, 2019 12.63 12.68 12.59 12.63 103,657 +0.02(+0.18%)
Nov 20, 2019 12.54 12.70 12.52 12.61 243,910 +0.07(+0.53%)
Nov 19, 2019 12.63 12.72 12.52 12.54 230,414 -0.13(-1.06%)
Nov 18, 2019 12.43 12.72 12.43 12.68 263,618 +0.22(+1.80%)
Nov 15, 2019 12.48 12.54 12.41 12.45 175,012 +0.07(+0.54%)
Nov 14, 2019 12.32 12.45 12.32 12.39 253,981 +0.00(+0.00%)
Nov 13, 2019 12.54 12.54 12.30 12.39 305,137 -0.16(-1.25%)
Nov 12, 2019 12.68 12.68 12.54 12.54 196,993 -0.13(-1.06%)
Nov 11, 2019 12.63 12.70 12.54 12.68 125,915 +0.00(+0.00%)
Nov 08, 2019 12.61 12.70 12.58 12.68 191,382 +0.07(+0.53%)
Nov 07, 2019 12.48 12.68 12.48 12.61 185,044 +0.13(+1.07%)
Nov 06, 2019 12.41 12.50 12.36 12.48 140,660 +0.07(+0.54%)
Nov 05, 2019 12.59 12.63 12.39 12.41 193,282 -0.18(-1.42%)
Nov 04, 2019 12.63 12.70 12.59 12.59 159,344 -0.04(-0.35%)
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.