Indicators

Orchid Island Capital Inc (NY: ORC )

8.620 -0.040 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.37	10.59	10.18	10.32	340,788	-0.15(-1.42%)
May 28, 2020	11.07	11.12	10.37	10.47	420,186	-0.51(-4.62%)
May 27, 2020	11.20	11.20	10.39	10.98	713,005	+0.22(+2.04%)
May 26, 2020	10.44	10.93	10.34	10.76	528,144	+0.56(+5.52%)
May 22, 2020	10.10	10.22	9.806	10.20	264,332	+0.17(+1.71%)
May 21, 2020	10.10	10.17	9.806	10.03	284,230	-0.17(-1.68%)
May 20, 2020	9.879	10.25	9.831	10.20	422,404	+0.51(+5.30%)
May 19, 2020	9.977	9.977	9.562	9.684	404,134	-0.12(-1.25%)
May 18, 2020	9.757	10.00	9.464	9.806	576,540	+0.24(+2.56%)
May 15, 2020	9.317	9.562	9.024	9.562	579,046	+0.20(+2.09%)
May 14, 2020	8.339	9.659	8.241	9.366	738,852	+1.00(+11.99%)
May 13, 2020	8.803	8.852	7.923	8.363	791,909	-0.44(-5.00%)
May 12, 2020	9.219	9.317	8.803	8.803	344,076	-0.39(-4.26%)
May 11, 2020	9.366	9.513	9.170	9.195	383,105	-0.34(-3.59%)
May 08, 2020	9.048	9.672	9.048	9.537	417,273	+0.42(+4.56%)
May 07, 2020	8.975	9.366	8.852	9.121	396,809	+0.24(+2.75%)
May 06, 2020	9.366	9.708	8.828	8.877	585,573	-0.44(-4.72%)
May 05, 2020	9.635	10.03	9.317	9.317	608,444	-0.12(-1.30%)
May 04, 2020	9.219	9.635	9.048	9.439	558,487	-0.05(-0.52%)

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.