Indicators

Orchid Island Capital Inc (NY: ORC )

8.660 +0.030 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.83	15.83	15.83	0	-0.22(-1.38%)
Dec 28, 2017	16.03	16.11	15.86	16.05	560,212	+0.09(+0.53%)
Dec 27, 2017	15.93	15.97	15.88	15.96	637,084	+0.05(+0.32%)
Dec 26, 2017	15.90	16.00	15.81	15.91	616,055	+0.10(+0.64%)
Dec 22, 2017	15.91	15.91	15.73	15.81	557,692	-0.07(-0.42%)
Dec 21, 2017	15.75	15.96	15.73	15.88	602,251	+0.17(+1.07%)
Dec 20, 2017	15.56	15.86	15.53	15.71	770,031	+0.25(+1.63%)
Dec 19, 2017	15.96	15.96	15.46	15.46	1,325,713	-0.49(-3.06%)
Dec 18, 2017	16.13	16.18	15.91	15.95	1,064,418	-0.15(-0.94%)
Dec 15, 2017	16.03	16.17	16.03	16.10	1,218,159	+0.07(+0.42%)
Dec 14, 2017	16.03	16.16	15.96	16.03	856,034	+0.00(+0.00%)
Dec 13, 2017	15.90	16.08	15.86	16.03	748,886	+0.13(+0.85%)
Dec 12, 2017	16.00	16.05	15.85	15.90	732,359	-0.12(-0.73%)
Dec 11, 2017	16.07	16.11	16.00	16.01	540,693	-0.05(-0.31%)
Dec 08, 2017	16.10	16.14	16.03	16.07	585,475	+0.00(+0.00%)
Dec 07, 2017	16.03	16.12	15.91		714,382	+0.00(+0.00%)
Dec 06, 2017	16.03	16.08	15.96	15.98	526,356	-0.02(-0.11%)
Dec 05, 2017	16.00	16.13	15.96	16.00	378,115	-0.02(-0.10%)
Dec 04, 2017	16.07	16.20	15.98	16.01	445,319	+0.02(+0.11%)

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.