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

Orchid Island Capital Inc (NY: ORC )

8.530 +0.120 (+1.43%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 24, 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 (%)
Jul 31, 2015 9.875 10.10 9.773 9.841 1,014,286 -0.01(-0.12%)
Jul 30, 2015 9.088 9.898 9.088 9.853 737,030 +0.42(+4.48%)
Jul 29, 2015 9.613 9.636 9.252 9.430 402,224 -0.07(-0.72%)
Jul 28, 2015 9.373 9.750 9.373 9.499 488,286 +0.11(+1.22%)
Jul 27, 2015 8.848 9.430 8.848 9.384 651,602 +0.51(+5.79%)
Jul 24, 2015 9.419 9.579 8.859 8.871 888,053 -0.56(-5.93%)
Jul 23, 2015 9.658 9.875 9.339 9.430 942,225 -0.29(-2.94%)
Jul 22, 2015 9.682 9.772 9.637 9.716 406,267 +0.03(+0.35%)
Jul 21, 2015 9.951 9.996 9.603 9.682 545,152 -0.26(-2.60%)
Jul 20, 2015 9.682 9.996 9.682 9.940 571,462 +0.26(+2.67%)
Jul 17, 2015 9.727 9.794 9.626 9.682 513,308 -0.04(-0.46%)
Jul 16, 2015 9.772 9.951 9.659 9.727 556,597 -0.08(-0.80%)
Jul 15, 2015 9.873 10.20 9.766 9.805 786,358 -0.12(-1.24%)
Jul 14, 2015 9.895 10.07 9.558 9.929 927,547 +0.09(+0.91%)
Jul 13, 2015 10.67 10.67 9.491 9.839 2,901,567 -0.83(-7.79%)
Jul 10, 2015 12.73 12.86 10.48 10.67 2,858,637 -2.22(-17.25%)
Jul 09, 2015 12.98 13.06 12.86 12.89 284,698 -0.01(-0.09%)
Jul 08, 2015 12.95 13.03 12.84 12.91 366,444 -0.02(-0.17%)
Jul 07, 2015 12.74 12.95 12.73 12.93 375,580 +0.20(+1.59%)
Jul 06, 2015 12.52 12.78 12.48 12.73 292,355 +0.15(+1.16%)
Jul 02, 2015 12.58 12.58 12.58 12.58 338,235 +0.06(+0.45%)
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.