Indicators

Orchid Island Capital Inc (NY: ORC )

8.570 +0.160 (+1.90%)

Official Closing Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	13.70	13.75	13.04	13.51	1,393,039	-0.45(-3.21%)
Feb 27, 2020	14.41	14.53	13.82	13.96	1,200,285	-0.57(-3.90%)
Feb 26, 2020	14.76	14.88	14.53	14.53	847,236	-0.23(-1.58%)
Feb 25, 2020	15.04	15.27	14.48	14.76	816,755	-0.37(-2.46%)
Feb 24, 2020	15.48	15.53	15.09	15.13	643,675	-0.44(-2.84%)
Feb 21, 2020	15.57	16.04	15.37	15.57	830,691	+0.30(+1.98%)
Feb 20, 2020	15.11	15.37	15.09	15.27	409,954	+0.19(+1.23%)
Feb 19, 2020	15.13	15.13	14.95	15.09	393,451	-0.05(-0.31%)
Feb 18, 2020	14.62	15.13	14.62	15.13	705,770	+0.54(+3.67%)
Feb 14, 2020	14.50	14.64	14.50	14.60	381,733	+0.12(+0.80%)
Feb 13, 2020	14.43	14.62	14.41	14.48	221,757	+0.07(+0.48%)
Feb 12, 2020	14.46	14.57	14.39	14.41	339,854	-0.02(-0.16%)
Feb 11, 2020	14.25	14.48	14.22	14.43	314,338	+0.30(+2.14%)
Feb 10, 2020	14.11	14.21	14.06	14.13	230,288	-0.02(-0.16%)
Feb 07, 2020	14.22	14.28	14.15	14.15	293,849	-0.07(-0.49%)
Feb 06, 2020	14.27	14.39	14.18	14.22	396,379	-0.05(-0.33%)
Feb 05, 2020	14.20	14.32	14.13	14.27	355,649	+0.14(+0.99%)
Feb 04, 2020	14.18	14.22	14.06	14.13	366,584	+0.02(+0.16%)

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.