Indicators

Orchid Island Capital Inc (NY: ORC )

8.530 -0.050 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.64	16.73	16.56	16.65	470,877	+0.00(+0.00%)
Sep 28, 2017	16.56	16.67	16.34	16.65	453,640	+0.08(+0.49%)
Sep 27, 2017	16.48	16.60	16.35	16.57	612,814	+0.11(+0.69%)
Sep 26, 2017	16.41	16.52	16.30	16.46	553,076	+0.06(+0.39%)
Sep 25, 2017	16.30	16.41	16.22	16.39	397,205	+0.13(+0.79%)
Sep 22, 2017	16.19	16.33	16.18	16.27	410,809	+0.08(+0.50%)
Sep 21, 2017	16.25	16.31	16.14	16.19	449,488	-0.08(-0.50%)
Sep 20, 2017	16.25	16.33	16.12	16.27	441,704	+0.00(+0.00%)
Sep 19, 2017	16.20	16.28	16.14	16.27	562,789	+0.03(+0.20%)
Sep 18, 2017	16.06	16.25	15.96	16.23	769,956	+0.18(+1.10%)
Sep 15, 2017	15.94	16.09	15.85	16.06	2,308,094	+0.13(+0.81%)
Sep 14, 2017	15.94	16.01	15.78	15.93	516,195	+0.06(+0.41%)
Sep 13, 2017	15.96	15.96	15.73	15.86	380,040	-0.10(-0.61%)
Sep 12, 2017	15.81	16.04	15.81	15.96	429,607	+0.15(+0.92%)
Sep 11, 2017		15.91	15.59	15.81	500,296	+0.23(+1.45%)
Sep 08, 2017	15.60	15.66	15.54	15.59	282,392	+0.00(+0.00%)
Sep 07, 2017	15.52	15.67	15.48	15.59	234,168	+0.06(+0.42%)
Sep 06, 2017	15.60	15.73	15.51	15.52	381,848	-0.05(-0.31%)
Sep 05, 2017	15.78	15.89	15.56	15.57	433,848	-0.19(-1.23%)

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.