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

Orchid Island Capital Inc (NY: ORC )

8.720 +0.330 (+3.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 10.17 10.22 9.546 9.769 670,813 -0.37(-3.67%)
Apr 29, 2020 10.09 10.71 9.935 10.14 805,389 +0.19(+1.87%)
Apr 28, 2020 9.686 10.22 9.319 9.955 974,544 +0.64(+6.82%)
Apr 27, 2020 9.295 9.539 8.952 9.319 681,543 +0.24(+2.70%)
Apr 24, 2020 9.173 9.221 8.647 9.075 606,455 +0.17(+1.92%)
Apr 23, 2020 8.757 9.173 8.659 8.903 382,112 +0.12(+1.39%)
Apr 22, 2020 9.173 9.173 8.488 8.781 406,156 -0.15(-1.64%)
Apr 21, 2020 8.561 9.221 8.561 8.928 598,732 +0.12(+1.39%)
Apr 20, 2020 8.561 9.784 8.500 8.806 648,309 -0.22(-2.44%)
Apr 17, 2020 8.292 9.148 8.072 9.026 1,157,269 +1.15(+14.60%)
Apr 16, 2020 8.292 8.390 7.656 7.876 766,783 -0.34(-4.17%)
Apr 15, 2020 8.316 8.500 7.876 8.219 629,639 -0.29(-3.45%)
Apr 14, 2020 9.246 9.246 8.488 8.512 486,042 -0.34(-3.87%)
Apr 13, 2020 8.977 9.001 7.876 8.855 895,557 -0.05(-0.55%)
Apr 09, 2020 9.050 10.00 8.194 8.903 1,959,799 +0.27(+3.12%)
Apr 08, 2020 7.656 8.928 7.411 8.634 1,417,884 +1.74(+25.18%)
Apr 07, 2020 6.947 7.488 6.727 6.898 808,806 +0.46(+7.22%)
Apr 06, 2020 6.360 7.093 6.115 6.433 688,019 +0.66(+11.44%)
Apr 03, 2020 6.286 6.335 5.455 5.773 622,154 -0.59(-9.23%)
Apr 02, 2020 6.506 6.946 6.091 6.360 722,891 +0.05(+0.78%)
Apr 01, 2020 7.167 7.191 6.237 6.311 798,498 -0.91(-12.54%)
Mar 31, 2020 7.289 7.827 7.216 7.216 646,698 +0.00(+0.00%)
Mar 30, 2020 8.732 9.050 7.093 7.216 905,349 -1.32(-15.47%)
Mar 27, 2020 8.704 8.943 8.250 8.537 826,655 -0.26(-2.99%)
Mar 26, 2020 7.245 9.732 7.245 8.800 1,613,393 +2.20(+33.33%)
Mar 25, 2020 6.408 7.437 6.074 6.600 1,182,726 +0.60(+9.96%)
Mar 24, 2020 6.504 6.839 5.978 6.002 687,179 +0.10(+1.62%)
Mar 23, 2020 6.911 6.911 5.404 5.906 733,193 -0.38(-6.08%)
Mar 20, 2020 6.695 7.532 5.775 6.289 1,256,982 +0.72(+12.88%)
Mar 19, 2020 4.735 6.217 4.041 5.572 1,402,282 +1.08(+23.94%)
Mar 18, 2020 8.369 8.560 3.659 4.495 1,254,241 -4.45(-49.73%)
Mar 17, 2020 8.800 9.254 8.118 8.943 739,914 +0.48(+5.65%)
Mar 16, 2020 8.513 9.493 8.369 8.465 872,720 -0.77(-8.29%)
Mar 13, 2020 10.45 10.88 8.345 9.230 1,229,758 -0.45(-4.69%)
Mar 12, 2020 11.57 11.65 8.847 9.684 999,469 -2.65(-21.51%)
Mar 11, 2020 12.82 12.96 12.14 12.34 629,134 -0.69(-5.32%)
Mar 10, 2020 13.68 13.73 12.51 13.03 900,008 -0.12(-0.91%)
Mar 09, 2020 13.61 13.65 13.01 13.15 722,152 -1.00(-7.09%)
Mar 06, 2020 14.11 14.32 13.85 14.16 479,465 -0.29(-1.99%)
Mar 05, 2020 14.35 14.51 14.23 14.44 414,836 -0.07(-0.49%)
Mar 04, 2020 14.59 14.83 14.32 14.51 424,229 +0.17(+1.17%)
Mar 03, 2020 14.44 14.75 14.13 14.35 950,219 +0.00(+0.00%)
Mar 02, 2020 13.73 14.39 13.73 14.35 730,930 +0.65(+4.71%)
Feb 28, 2020 13.89 13.94 13.22 13.70 1,373,869 -0.45(-3.21%)
Feb 27, 2020 14.61 14.73 14.01 14.16 1,183,767 -0.57(-3.90%)
Feb 26, 2020 14.97 15.08 14.73 14.73 835,577 -0.24(-1.58%)
Feb 25, 2020 15.25 15.49 14.68 14.97 805,515 -0.38(-2.46%)
Feb 24, 2020 15.70 15.74 15.30 15.34 634,817 -0.45(-2.84%)
Feb 21, 2020 15.79 16.26 15.58 15.79 819,259 +0.31(+1.98%)
Feb 20, 2020 15.32 15.58 15.30 15.49 404,313 +0.19(+1.23%)
Feb 19, 2020 15.34 15.34 15.15 15.30 388,036 -0.05(-0.31%)
Feb 18, 2020 14.82 15.34 14.82 15.34 696,058 +0.54(+3.67%)
Feb 14, 2020 14.71 14.85 14.71 14.80 376,480 +0.12(+0.80%)
Feb 13, 2020 14.64 14.82 14.61 14.68 218,705 +0.07(+0.48%)
Feb 12, 2020 14.66 14.78 14.59 14.61 335,177 -0.02(-0.16%)
Feb 11, 2020 14.45 14.68 14.42 14.64 310,013 +0.31(+2.14%)
Feb 10, 2020 14.30 14.41 14.26 14.33 227,119 -0.02(-0.16%)
Feb 07, 2020 14.42 14.48 14.35 14.35 289,805 -0.07(-0.49%)
Feb 06, 2020 14.47 14.59 14.38 14.42 390,924 -0.05(-0.33%)
Feb 05, 2020 14.40 14.52 14.33 14.47 350,755 +0.14(+0.99%)
Feb 04, 2020 14.38 14.42 14.26 14.33 361,539 +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.