Indicators

Orchid Island Capital Inc (NY: ORC )

8.570 +0.160 (+1.90%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.68	12.76	12.44	12.60	419,094	-0.10(-0.78%)
Dec 28, 2018	12.60	12.78	12.51	12.70	479,943	+0.14(+1.10%)
Dec 27, 2018	12.27	12.58	12.00	12.56	594,990	+0.21(+1.73%)
Dec 26, 2018	11.69	12.37	11.67	12.35	638,962	+0.72(+6.20%)
Dec 24, 2018	11.67	11.80	11.62	11.63	469,849	-0.02(-0.17%)
Dec 21, 2018	11.53	12.06	11.53	11.65	1,774,758	+0.12(+1.01%)
Dec 20, 2018	12.08	12.09	11.35	11.53	1,035,950	-0.53(-4.36%)
Dec 19, 2018	12.35	12.37	12.00	12.06	518,729	-0.12(-0.96%)
Dec 18, 2018	12.02	12.41	11.98	12.17	608,612	+0.35(+2.97%)
Dec 17, 2018	12.84	12.84	11.76	11.82	1,076,434	-1.01(-7.89%)
Dec 14, 2018	12.80	12.95	12.78	12.84	171,181	+0.02(+0.15%)
Dec 13, 2018	12.76	12.85	12.70	12.82	282,886	+0.06(+0.46%)
Dec 12, 2018	12.85	12.85	12.70	12.76	198,233	-0.06(-0.46%)
Dec 11, 2018	12.76	12.85	12.70	12.82	353,214	+0.14(+1.07%)
Dec 10, 2018	12.91	13.03	12.56	12.68	290,722	-0.19(-1.51%)
Dec 07, 2018	12.91	12.95	12.76	12.87	158,601	+0.00(+0.00%)
Dec 06, 2018	12.78	12.87	12.60	12.87	331,429	+0.08(+0.61%)
Dec 04, 2018	13.11	13.11	12.78	12.80	266,886	-0.33(-2.52%)

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.