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

Orchid Island Capital Inc (NY: ORC )

8.330 -0.110 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 08, 2023 8.168 8.238 8.090 8.193 544,346 +0.05(+0.61%)
May 05, 2023 8.102 8.218 8.027 8.144 704,782 +0.22(+2.72%)
May 04, 2023 8.019 8.090 7.928 7.928 826,141 -0.15(-1.85%)
May 03, 2023 7.886 8.243 7.878 8.077 1,040,460 +0.20(+2.53%)
May 02, 2023 8.301 8.334 7.770 7.878 1,973,494 -0.44(-5.28%)
May 01, 2023 8.857 8.869 8.309 8.318 1,506,067 -0.56(-6.26%)
Apr 28, 2023 8.865 9.056 8.782 8.873 948,774 +0.02(+0.28%)
Apr 27, 2023 8.998 9.006 8.790 8.848 907,389 -0.06(-0.65%)
Apr 26, 2023 8.890 9.070 8.825 8.906 1,134,160 +0.03(+0.37%)
Apr 25, 2023 8.956 8.996 8.826 8.874 737,871 -0.12(-1.36%)
Apr 24, 2023 8.988 9.055 8.792 8.996 978,468 +0.01(+0.09%)
Apr 21, 2023 8.988 9.005 8.849 8.988 560,702 -0.02(-0.18%)
Apr 20, 2023 8.939 9.045 8.866 9.005 637,885 -0.01(-0.09%)
Apr 19, 2023 8.890 9.058 8.866 9.013 656,622 +0.08(+0.91%)
Apr 18, 2023 9.062 9.062 8.890 8.931 555,821 -0.12(-1.35%)
Apr 17, 2023 8.964 9.086 8.857 9.054 642,980 +0.09(+1.00%)
Apr 14, 2023 9.086 9.086 8.857 8.964 705,236 -0.07(-0.81%)
Apr 13, 2023 8.988 9.054 8.849 9.037 587,150 +0.06(+0.64%)
Apr 12, 2023 9.037 9.066 8.911 8.980 510,603 +0.03(+0.37%)
Apr 11, 2023 8.988 9.045 8.890 8.947 699,874 +0.01(+0.09%)
Apr 10, 2023 9.013 9.045 8.637 8.939 1,060,664 -0.09(-1.00%)
Apr 06, 2023 9.005 9.054 8.980 9.029 807,990 +0.04(+0.45%)
Apr 05, 2023 8.776 9.072 8.759 8.988 792,701 +0.18(+2.04%)
Apr 04, 2023 8.751 8.821 8.678 8.808 530,148 +0.11(+1.32%)
Apr 03, 2023 8.727 8.772 8.567 8.694 836,101 -0.07(-0.84%)
Mar 31, 2023 8.612 8.768 8.563 8.768 946,531 +0.18(+2.09%)
Mar 30, 2023 8.580 8.596 8.477 8.588 669,449 +0.09(+1.06%)
Mar 29, 2023 8.474 8.538 8.401 8.498 945,412 +0.13(+1.54%)
Mar 28, 2023 8.522 8.530 8.341 8.369 843,999 -0.13(-1.52%)
Mar 27, 2023 8.474 8.546 8.369 8.498 762,799 +0.12(+1.44%)
Mar 24, 2023 8.112 8.413 8.055 8.377 1,034,135 +0.27(+3.27%)
Mar 23, 2023 8.184 8.369 8.015 8.112 987,551 +0.00(+0.00%)
Mar 22, 2023 8.216 8.337 8.096 8.112 760,148 -0.13(-1.56%)
Mar 21, 2023 8.248 8.345 8.220 8.240 558,742 +0.13(+1.59%)
Mar 20, 2023 8.063 8.192 8.031 8.112 844,927 +0.09(+1.10%)
Mar 17, 2023 8.224 8.265 7.935 8.023 1,994,669 -0.23(-2.73%)
Mar 16, 2023 8.071 8.305 7.912 8.248 996,828 +0.17(+2.09%)
Mar 15, 2023 8.023 8.140 7.914 8.079 920,701 -0.09(-1.08%)
Mar 14, 2023 8.047 8.373 8.047 8.168 982,816 +0.27(+3.47%)
Mar 13, 2023 7.886 8.015 7.767 7.894 1,954,864 -0.21(-2.58%)
Mar 10, 2023 8.425 8.506 8.079 8.104 969,822 -0.32(-3.82%)
Mar 09, 2023 8.715 8.755 8.393 8.425 804,940 -0.29(-3.32%)
Mar 08, 2023 8.747 8.772 8.635 8.715 644,411 -0.03(-0.37%)
Mar 07, 2023 8.932 8.971 8.651 8.747 719,862 -0.18(-1.98%)
Mar 06, 2023 8.852 8.949 8.796 8.924 763,503 +0.10(+1.19%)
Mar 03, 2023 8.820 8.868 8.715 8.820 640,023 +0.06(+0.64%)
Mar 02, 2023 8.723 8.800 8.663 8.763 904,027 +0.00(+0.00%)
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.