Indicators

Orchid Island Capital Inc (NY: ORC )

8.570 +0.160 (+1.90%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.64	15.78	15.52	15.64	640,783	+0.00(+0.00%)
May 27, 2021	15.64	15.75	15.52	15.64	941,468	+0.10(+0.64%)
May 26, 2021	15.71	15.71	15.09	15.54	1,660,393	-0.06(-0.36%)
May 25, 2021	15.93	15.93	15.60	15.60	1,270,332	-0.23(-1.43%)
May 24, 2021	16.05	16.05	15.68	15.82	1,160,982	+0.03(+0.18%)
May 21, 2021	15.82	15.88	15.74	15.79	697,479	+0.08(+0.54%)
May 20, 2021	15.57	15.77	15.43	15.71	745,995	+0.17(+1.09%)
May 19, 2021	15.54	15.57	15.31	15.54	778,327	-0.06(-0.36%)
May 18, 2021	15.62	15.74	15.43	15.60	939,544	+0.03(+0.18%)
May 17, 2021	15.37	15.57	15.23	15.57	839,858	+0.23(+1.47%)
May 14, 2021	15.28	15.40	15.17	15.34	788,353	+0.23(+1.50%)
May 13, 2021	15.09	15.34	14.89	15.12	1,097,935	+0.25(+1.71%)
May 12, 2021	15.37	15.45	14.83	14.86	1,097,589	-0.51(-3.31%)
May 11, 2021	15.26	15.43	15.14	15.37	697,807	-0.06(-0.37%)
May 10, 2021	15.74	15.74	15.40	15.43	926,043	-0.28(-1.80%)
May 07, 2021	15.54	15.74	15.46	15.71	624,121	+0.17(+1.09%)
May 06, 2021	15.65	15.68	15.31	15.54	934,580	-0.08(-0.54%)
May 05, 2021	15.54	15.65	15.31	15.62	616,755	+0.14(+0.91%)
May 04, 2021	15.68	15.74	15.43	15.48	737,399	-0.17(-1.08%)

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.