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 (%)
Sep 28, 2018	13.80	13.94	13.78	13.78	195,242	+0.00(+0.00%)
Sep 27, 2018	13.99	14.09	13.75	13.78	368,509	-0.17(-1.23%)
Sep 26, 2018	14.11	14.12	13.96	13.96	150,554	-0.15(-1.07%)
Sep 25, 2018	14.07	14.21	14.05	14.11	219,106	+0.06(+0.40%)
Sep 24, 2018	14.14	14.16	14.03	14.05	172,520	-0.08(-0.53%)
Sep 21, 2018	14.01	14.21	14.01	14.12	875,459	+0.06(+0.40%)
Sep 20, 2018	14.03	14.12	13.92	14.07	206,956	+0.06(+0.40%)
Sep 19, 2018	14.11	14.18	14.01	14.01	238,739	-0.09(-0.67%)
Sep 18, 2018	14.11	14.16	14.07	14.11	211,517	-0.04(-0.27%)
Sep 17, 2018	13.73	14.16	13.69	14.14	488,938	+0.43(+3.16%)
Sep 14, 2018	14.07	14.09	13.68	13.71	606,627	-0.39(-2.80%)
Sep 13, 2018	14.39	14.39	14.05	14.11	342,104	-0.26(-1.83%)
Sep 12, 2018	14.59	14.61	13.96	14.37	683,215	-0.26(-1.80%)
Sep 11, 2018	14.80	14.82	14.61	14.63	306,189	-0.19(-1.27%)
Sep 10, 2018	14.95	14.95	14.80	14.82	194,429	-0.13(-0.88%)
Sep 07, 2018	14.90	14.99	14.86	14.95	138,297	+0.02(+0.13%)
Sep 06, 2018	14.95	14.97	14.90	14.93	416,561	+0.00(+0.00%)
Sep 05, 2018	14.90	15.01	14.86	14.93	366,803	+0.06(+0.38%)

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.