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

Orchid Island Capital Inc (NY: ORC )

8.350 -0.040 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2015 0.1271 0.1273 0.1264 0.1265 36,486,528 -0.00(-0.51%)
May 28, 2015 0.1270 0.1272 0.1269 0.1271 32,774,114 +0.00(+0.07%)
May 27, 2015 0.1263 0.1273 0.1261 0.1270 46,255,284 +0.00(+0.81%)
May 26, 2015 0.1274 0.1280 0.1259 0.1260 73,871,400 -0.00(-1.59%)
May 22, 2015 0.1288 0.1281 0.1281 0.1281 17,716,670 -0.00(-0.58%)
May 21, 2015 0.1283 0.1298 0.1282 0.1288 61,002,064 +0.01(+5.31%)
May 20, 2015 0.1221 0.1226 0.1216 0.1223 47,536,368 +0.00(+0.21%)
May 19, 2015 0.1228 0.1229 0.1220 0.1221 37,714,676 -0.00(-0.57%)
May 18, 2015 0.1226 0.1228 0.1217 0.1228 44,565,072 +0.00(+0.14%)
May 15, 2015 0.1224 0.1227 0.1219 0.1226 34,961,660 +0.00(+0.21%)
May 14, 2015 0.1229 0.1233 0.1223 0.1223 41,747,208 -0.00(-0.49%)
May 13, 2015 0.1237 0.1237 0.1228 0.1229 33,794,224 -0.00(-0.42%)
May 12, 2015 0.1223 0.1234 0.1217 0.1234 48,031,336 +0.00(+1.07%)
May 11, 2015 0.1208 0.1221 0.1204 0.1221 29,368,436 +0.00(+1.22%)
May 08, 2015 0.1194 0.1207 0.1187 0.1207 27,792,884 +0.00(+1.76%)
May 07, 2015 0.1181 0.1190 0.1173 0.1186 38,942,360 +0.00(+0.44%)
May 06, 2015 0.1188 0.1188 0.1176 0.1181 38,924,504 -0.00(-0.73%)
May 05, 2015 0.1195 0.1196 0.1184 0.1189 24,837,022 -0.00(-0.44%)
May 04, 2015 0.1198 0.1199 0.1193 0.1195 31,603,676 -0.00(-0.22%)
May 01, 2015 0.1202 0.1207 0.1195 0.1197 36,913,420 -0.00(-0.15%)
Apr 30, 2015 0.1211 0.1214 0.1193 0.1199 37,873,636 -0.00(-1.22%)
Apr 29, 2015 0.1208 0.1215 0.1198 0.1214 26,259,950 +0.00(+0.14%)
Apr 28, 2015 0.1194 0.1215 0.1181 0.1212 54,141,068 +0.00(+0.29%)
Apr 27, 2015 0.1215 0.1216 0.1207 0.1208 22,831,468 -0.00(-0.64%)
Apr 24, 2015 0.1225 0.1225 0.1211 0.1216 23,968,498 -0.00(-0.50%)
Apr 23, 2015 0.1215 0.1223 0.1209 0.1222 35,690,348 +0.01(+6.18%)
Apr 22, 2015 0.1145 0.1153 0.1142 0.1151 50,370,696 +0.00(+0.93%)
Apr 21, 2015 0.1150 0.1150 0.1138 0.1141 32,368,350 -0.00(-0.64%)
Apr 20, 2015 0.1142 0.1148 0.1139 0.1148 45,391,980 +0.00(+0.78%)
Apr 17, 2015 0.1139 0.1140 0.1134 0.1139 28,830,418 -0.00(-0.07%)
Apr 16, 2015 0.1140 0.1142 0.1132 0.1140 30,586,346 +0.00(+0.43%)
Apr 15, 2015 0.1138 0.1141 0.1132 0.1135 30,732,478 -0.00(-0.29%)
Apr 14, 2015 0.1135 0.1138 0.1131 0.1138 26,103,350 +0.00(+0.29%)
Apr 13, 2015 0.1134 0.1136 0.1130 0.1135 27,503,786 +0.00(+0.36%)
Apr 10, 2015 0.1123 0.1132 0.1119 0.1131 37,430,712 +0.00(+0.72%)
Apr 09, 2015 0.1126 0.1126 0.1114 0.1123 28,365,698 +0.00(+0.15%)
Apr 08, 2015 0.1122 0.1122 0.1111 0.1121 29,321,832 +0.00(+0.51%)
Apr 07, 2015 0.1106 0.1118 0.1101 0.1115 37,875,504 +0.00(+1.10%)
Apr 06, 2015 0.1094 0.1105 0.1093 0.1103 27,273,640 +0.00(+0.82%)
Apr 02, 2015 0.1092 0.1094 0.1094 0.1094 13,813,704 +0.00(+0.45%)
Apr 01, 2015 0.1080 0.1090 0.1074 0.1089 30,308,350 +0.00(+1.21%)
Mar 31, 2015 0.1075 0.1081 0.1074 0.1076 45,882,780 +0.00(+0.15%)
Mar 30, 2015 0.1077 0.1080 0.1073 0.1075 26,850,496 +0.00(+0.23%)
Mar 27, 2015 0.1079 0.1080 0.1071 0.1072 32,594,068 -0.00(-0.60%)
Mar 26, 2015 0.1094 0.1095 0.1077 0.1079 40,187,424 -0.00(-1.41%)
Mar 25, 2015 0.1098 0.1106 0.1093 0.1094 37,969,112 +0.01(+5.49%)
Mar 24, 2015 0.1043 0.1045 0.1037 0.1037 43,553,696 -0.00(-0.51%)
Mar 23, 2015 0.1040 0.1046 0.1039 0.1043 61,854,764 +0.00(+0.36%)
Mar 20, 2015 0.1033 0.1042 0.1033 0.1039 49,104,932 +0.00(+0.59%)
Mar 19, 2015 0.1037 0.1039 0.1031 0.1033 36,491,524 -0.00(-0.51%)
Mar 18, 2015 0.1033 0.1040 0.1031 0.1038 41,324,300 +0.00(+0.29%)
Mar 17, 2015 0.1036 0.1037 0.1030 0.1035 23,380,618 -0.00(-0.07%)
Mar 16, 2015 0.1037 0.1039 0.1033 0.1036 27,000,062 -0.00(-0.07%)
Mar 13, 2015 0.1045 0.1046 0.1036 0.1037 26,214,704 -0.00(-0.73%)
Mar 12, 2015 0.1046 0.1046 0.1043 0.1044 16,374,808 -0.00(-0.22%)
Mar 11, 2015 0.1053 0.1056 0.1044 0.1046 21,864,418 -0.00(-0.22%)
Mar 10, 2015 0.1043 0.1050 0.1043 0.1049 15,171,091 +0.00(+0.07%)
Mar 09, 2015 0.1046 0.1049 0.1044 0.1048 20,868,892 +0.00(+0.66%)
Mar 06, 2015 0.1044 0.1044 0.1039 0.1041 15,942,755 -0.00(-0.29%)
Mar 05, 2015 0.1044 0.1052 0.1040 0.1044 27,881,418 +0.00(+0.29%)
Mar 04, 2015 0.1033 0.1044 0.1035 0.1041 14,455,130 +0.00(+0.59%)
Mar 03, 2015 0.1049 0.1049 0.1042 0.1035 23,816,752 -0.00(-1.37%)
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.