Indicators

Orchid Island Capital Inc (NY: ORC )

8.390 -0.240 (-2.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.992	9.185	8.908	9.000	935,412	+0.03(+0.28%)
Apr 27, 2023	9.126	9.135	8.916	8.975	894,609	-0.06(-0.65%)
Apr 26, 2023	9.017	9.199	8.951	9.034	1,118,187	+0.03(+0.37%)
Apr 25, 2023	9.083	9.125	8.952	9.001	727,479	-0.12(-1.36%)
Apr 24, 2023	9.117	9.185	8.918	9.125	964,688	+0.01(+0.09%)
Apr 21, 2023	9.117	9.133	8.976	9.117	552,805	-0.02(-0.18%)
Apr 20, 2023	9.067	9.175	8.992	9.133	628,901	-0.01(-0.09%)
Apr 19, 2023	9.017	9.187	8.992	9.141	647,374	+0.08(+0.91%)
Apr 18, 2023	9.191	9.191	9.017	9.059	547,993	-0.12(-1.35%)
Apr 17, 2023	9.092	9.216	8.984	9.183	633,924	+0.09(+1.00%)
Apr 14, 2023	9.216	9.216	8.984	9.092	695,304	-0.07(-0.81%)
Apr 13, 2023	9.117	9.183	8.976	9.166	578,881	+0.06(+0.64%)
Apr 12, 2023	9.166	9.196	9.038	9.108	503,412	+0.03(+0.37%)
Apr 11, 2023	9.117	9.175	9.017	9.075	690,018	+0.01(+0.09%)
Apr 10, 2023	9.141	9.175	8.760	9.067	1,045,726	-0.09(-1.00%)
Apr 06, 2023	9.133	9.183	9.108	9.158	796,611	+0.04(+0.45%)
Apr 05, 2023	8.901	9.201	8.885	9.117	781,537	+0.18(+2.04%)
Apr 04, 2023	8.876	8.947	8.802	8.934	522,681	+0.12(+1.32%)

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.