Indicators

Orchid Island Capital Inc (NY: ORC )

8.410 -0.210 (-2.44%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.19	15.21	15.10	15.11	305,396	-0.08(-0.51%)
May 28, 2015	15.18	15.20	15.16	15.19	274,323	+0.01(+0.07%)
May 27, 2015	15.09	15.21	15.07	15.18	387,162	+0.12(+0.81%)
May 26, 2015	15.22	15.29	15.05	15.06	618,312	-0.24(-1.59%)
May 22, 2015	15.39	15.30	15.30	15.30	148,290	-0.09(-0.58%)
May 21, 2015	15.32	15.51	15.31	15.39	510,594	-0.02(-0.14%)
May 20, 2015	15.38	15.44	15.32	15.41	377,290	+0.03(+0.21%)
May 19, 2015	15.47	15.49	15.37	15.38	299,336	-0.09(-0.57%)
May 18, 2015	15.44	15.48	15.33	15.47	353,707	+0.02(+0.14%)
May 15, 2015	15.42	15.46	15.36	15.44	277,486	+0.03(+0.21%)
May 14, 2015	15.49	15.53	15.41	15.41	331,342	-0.08(-0.49%)
May 13, 2015	15.59	15.59	15.47	15.49	268,220	-0.07(-0.42%)
May 12, 2015	15.41	15.55	15.34	15.55	381,219	+0.16(+1.07%)
May 11, 2015	15.21	15.39	15.17	15.39	233,093	+0.19(+1.22%)
May 08, 2015	15.04	15.20	14.95	15.20	220,588	+0.26(+1.76%)
May 07, 2015	14.88	15.00	14.78	14.94	309,080	+0.07(+0.44%)
May 06, 2015	14.97	14.97	14.82	14.88	308,939	-0.11(-0.73%)
May 05, 2015	15.05	15.07	14.92	14.99	197,128	-0.07(-0.44%)
May 04, 2015	15.09	15.11	15.03	15.05	250,834	-0.03(-0.22%)

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.