Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchid Island Capital Inc (NY: ORC )

8.350 -0.040 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.4096 0.4155 0.4074 0.4088 25,104,178 +0.01(+1.45%)
Feb 27, 2017 0.4126 0.4134 0.4009 0.4030 47,295,708 -0.01(-2.32%)
Feb 24, 2017 0.4142 0.4163 0.4105 0.4126 32,410,988 +0.02(+4.98%)
Feb 23, 2017 0.3879 0.3965 0.3879 0.3930 43,079,056 +0.00(+1.00%)
Feb 22, 2017 0.3930 0.3963 0.3879 0.3891 49,977,608 -0.01(-1.57%)
Feb 21, 2017 0.4197 0.4201 0.3876 0.3953 121,447,264 -0.02(-5.90%)
Feb 17, 2017 0.4201 0.4201 0.4201 0 -0.06(-12.51%)
Feb 16, 2017 0.4786 0.4833 0.4779 0.4802 22,109,582 +0.00(+0.16%)
Feb 15, 2017 0.4806 0.4821 0.4759 0.4794 20,078,798 -0.00(-0.40%)
Feb 14, 2017 0.4864 0.4883 0.4786 0.4813 20,965,396 -0.00(-0.72%)
Feb 13, 2017 0.4806 0.4868 0.4798 0.4848 18,233,016 +0.01(+1.05%)
Feb 10, 2017 0.4748 0.4798 0.4728 0.4798 14,623,223 +0.01(+1.31%)
Feb 09, 2017 0.4697 0.4748 0.4689 0.4736 11,634,934 +0.00(+0.83%)
Feb 08, 2017 0.4682 0.4697 0.4651 0.4697 14,030,875 +0.00(+0.58%)
Feb 07, 2017 0.4682 0.4682 0.4647 0.4670 11,830,285 -0.00(-0.25%)
Feb 06, 2017 0.4627 0.4682 0.4604 0.4682 14,725,762 +0.01(+1.17%)
Feb 03, 2017 0.4581 0.4643 0.4577 0.4627 13,036,396 +0.01(+1.10%)
Feb 02, 2017 0.4593 0.4627 0.4562 0.4577 13,242,506 +0.00(+0.00%)
Feb 01, 2017 0.4577 0.4641 0.4577 0.4577 14,051,698 -0.00(-0.17%)
Jan 31, 2017 0.4612 0.4662 0.4577 0.4585 29,977,302 -0.00(-1.00%)
Jan 30, 2017 0.4666 0.4674 0.4589 0.4631 18,781,654 -0.00(-0.91%)
Jan 27, 2017 0.4639 0.4684 0.4589 0.4674 22,623,516 +0.03(+5.88%)
Jan 26, 2017 0.4385 0.4438 0.4381 0.4414 24,218,742 +0.00(+0.75%)
Jan 25, 2017 0.4367 0.4400 0.4347 0.4381 18,824,516 +0.00(+1.10%)
Jan 24, 2017 0.4327 0.4367 0.4290 0.4334 16,922,924 +0.00(+0.68%)
Jan 23, 2017 0.4287 0.4347 0.4254 0.4305 23,475,122 +0.01(+1.29%)
Jan 20, 2017 0.4210 0.4265 0.4194 0.4250 13,816,959 +0.01(+1.31%)
Jan 19, 2017 0.4206 0.4206 0.4159 0.4195 9,736,740 -0.00(-0.17%)
Jan 18, 2017 0.4195 0.4233 0.4155 0.4203 14,367,408 +0.00(+0.61%)
Jan 17, 2017 0.4195 0.4206 0.4148 0.4177 12,633,513 +0.00(+0.09%)
Jan 13, 2017 0.4173 0.4173 0.4173 0 +0.00(+0.79%)
Jan 12, 2017 0.4162 0.4184 0.4074 0.4140 22,899,422 -0.01(-2.16%)
Jan 11, 2017 0.4173 0.4235 0.4159 0.4232 15,417,391 +0.01(+1.40%)
Jan 10, 2017 0.4108 0.4173 0.4082 0.4173 14,812,084 +0.01(+1.87%)
Jan 09, 2017 0.4097 0.4130 0.4056 0.4097 11,679,005 +0.00(+0.18%)
Jan 06, 2017 0.4075 0.4100 0.4060 0.4089 9,342,761 +0.00(+0.00%)
Jan 05, 2017 0.4089 0.4104 0.4035 0.4089 14,330,297 -0.00(-0.53%)
Jan 04, 2017 0.4024 0.4126 0.4009 0.4111 21,783,268 +0.01(+2.64%)
Jan 03, 2017 0.3976 0.4009 0.3965 0.4005 14,503,555 +0.01(+1.29%)
Dec 30, 2016 0.3954 0.3954 0.3954 0 -0.00(-0.91%)
Dec 29, 2016 0.3936 0.4005 0.3936 0.3991 9,159,506 +0.01(+1.39%)
Dec 28, 2016 0.3980 0.4009 0.3925 0.3936 12,631,514 +0.01(+3.75%)
Dec 27, 2016 0.3794 0.3802 0.3749 0.3794 22,326,324 +0.00(+0.73%)
Dec 23, 2016 0.3766 0.3766 0.3766 0 -0.00(-0.72%)
Dec 22, 2016 0.3742 0.3797 0.3732 0.3794 31,238,846 +0.01(+1.93%)
Dec 21, 2016 0.3715 0.3746 0.3698 0.3722 20,719,126 +0.00(+0.28%)
Dec 20, 2016 0.3711 0.3722 0.3670 0.3711 14,505,847 +0.00(+0.09%)
Dec 19, 2016 0.3592 0.3708 0.3582 0.3708 20,875,262 +0.01(+3.53%)
Dec 16, 2016 0.3510 0.3592 0.3510 0.3582 85,230,272 +0.01(+2.05%)
Dec 15, 2016 0.3650 0.3655 0.3510 0.3510 33,338,480 -0.01(-3.66%)
Dec 14, 2016 0.3674 0.3674 0.3582 0.3643 26,058,910 -0.00(-0.65%)
Dec 13, 2016 0.3677 0.3691 0.3657 0.3667 19,985,134 -0.00(-0.37%)
Dec 12, 2016 0.3684 0.3694 0.3674 0.3681 21,959,678 +0.00(+0.19%)
Dec 09, 2016 0.3677 0.3691 0.3667 0.3674 22,686,656 -0.00(-0.09%)
Dec 08, 2016 0.3688 0.3698 0.3674 0.3677 22,033,932 -0.00(-0.37%)
Dec 07, 2016 0.3670 0.3694 0.3664 0.3691 28,978,106 +0.00(+0.75%)
Dec 06, 2016 0.3653 0.3667 0.3650 0.3664 20,168,836 +0.00(+0.47%)
Dec 05, 2016 0.3623 0.3655 0.3599 0.3647 17,037,026 +0.00(+0.85%)
Dec 02, 2016 0.3647 0.3653 0.3599 0.3616 11,783,657 -0.00(-1.12%)
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.