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

Orchid Island Capital Inc (NY: ORC )

8.720 +0.330 (+3.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 7.737 7.851 7.709 7.764 1,210,671 +0.09(+1.19%)
Sep 28, 2023 7.591 7.782 7.490 7.673 1,855,232 -0.03(-0.36%)
Sep 27, 2023 7.834 7.870 7.664 7.700 1,689,006 -0.07(-0.92%)
Sep 26, 2023 8.014 8.022 7.763 7.772 1,852,445 -0.28(-3.45%)
Sep 25, 2023 8.067 8.125 8.036 8.049 1,261,981 -0.04(-0.55%)
Sep 22, 2023 8.058 8.166 8.005 8.094 1,725,537 +0.10(+1.23%)
Sep 21, 2023 8.363 8.381 7.996 7.996 2,002,278 -0.39(-4.70%)
Sep 20, 2023 8.479 8.506 8.381 8.390 712,872 -0.04(-0.43%)
Sep 19, 2023 8.524 8.604 8.425 8.425 1,037,176 -0.07(-0.84%)
Sep 18, 2023 8.595 8.613 8.488 8.497 1,417,719 -0.05(-0.63%)
Sep 15, 2023 8.551 8.569 8.443 8.551 2,482,838 +0.04(+0.53%)
Sep 14, 2023 8.434 8.604 8.416 8.506 2,098,215 +0.13(+1.50%)
Sep 13, 2023 8.363 8.439 8.345 8.381 2,249,830 +0.04(+0.43%)
Sep 12, 2023 8.399 8.452 8.327 8.345 1,311,510 -0.02(-0.21%)
Sep 11, 2023 8.318 8.390 8.300 8.363 1,065,781 +0.07(+0.86%)
Sep 08, 2023 8.255 8.407 8.202 8.291 827,033 +0.04(+0.43%)
Sep 07, 2023 8.246 8.309 8.224 8.255 1,164,282 -0.02(-0.22%)
Sep 06, 2023 8.309 8.376 8.219 8.273 1,391,325 -0.04(-0.54%)
Sep 05, 2023 8.497 8.506 8.273 8.318 1,778,138 -0.20(-2.31%)
Sep 01, 2023 8.578 8.640 8.506 8.515 1,526,987 -0.07(-0.83%)
Aug 31, 2023 8.604 8.674 8.569 8.587 1,454,465 -0.02(-0.21%)
Aug 30, 2023 8.604 8.640 8.506 8.604 2,211,627 -0.08(-0.93%)
Aug 29, 2023 8.544 8.698 8.496 8.685 2,926,891 +0.10(+1.13%)
Aug 28, 2023 8.394 8.588 8.394 8.588 2,292,038 +0.19(+2.31%)
Aug 25, 2023 8.447 8.499 8.245 8.394 1,618,450 -0.02(-0.21%)
Aug 24, 2023 8.394 8.506 8.352 8.412 1,804,310 +0.02(+0.21%)
Aug 23, 2023 8.289 8.403 8.275 8.394 2,533,235 +0.14(+1.71%)
Aug 22, 2023 8.474 8.500 8.245 8.253 8,036,386 -0.16(-1.88%)
Aug 21, 2023 8.456 8.456 8.341 8.412 1,110,041 -0.01(-0.10%)
Aug 18, 2023 8.297 8.421 8.261 8.421 1,064,971 +0.07(+0.84%)
Aug 17, 2023 8.526 8.641 8.289 8.350 1,871,166 -0.14(-1.66%)
Aug 16, 2023 8.553 8.645 8.491 8.491 1,195,657 -0.10(-1.13%)
Aug 15, 2023 8.676 8.701 8.553 8.588 1,124,119 -0.14(-1.61%)
Aug 14, 2023 8.844 8.852 8.681 8.729 1,550,365 -0.11(-1.29%)
Aug 11, 2023 8.861 8.884 8.813 8.844 614,405 -0.04(-0.40%)
Aug 10, 2023 8.923 8.954 8.856 8.879 769,511 -0.01(-0.10%)
Aug 09, 2023 8.949 8.980 8.852 8.888 646,216 -0.07(-0.79%)
Aug 08, 2023 8.905 8.958 8.888 8.958 640,088 -0.03(-0.29%)
Aug 07, 2023 8.879 8.985 8.861 8.985 856,629 +0.15(+1.69%)
Aug 04, 2023 8.932 9.011 8.817 8.835 1,670,639 -0.02(-0.20%)
Aug 03, 2023 9.117 9.161 8.844 8.852 4,699,171 -0.31(-3.37%)
Aug 02, 2023 9.161 9.222 9.020 9.161 827,757 -0.06(-0.67%)
Aug 01, 2023 9.169 9.302 9.143 9.222 868,632 +0.04(+0.48%)
Jul 31, 2023 9.451 9.469 9.081 9.178 1,595,360 -0.25(-2.62%)
Jul 28, 2023 9.443 9.575 9.152 9.425 1,396,638 -0.03(-0.28%)
Jul 27, 2023 9.720 9.781 9.425 9.451 1,925,112 -0.23(-2.33%)
Jul 26, 2023 9.564 9.703 9.564 9.677 1,059,458 +0.14(+1.46%)
Jul 25, 2023 9.486 9.608 9.408 9.538 1,161,905 +0.08(+0.83%)
Jul 24, 2023 9.278 9.486 9.260 9.460 1,145,338 +0.18(+1.96%)
Jul 21, 2023 9.286 9.313 9.200 9.278 890,340 +0.05(+0.56%)
Jul 20, 2023 9.234 9.252 9.113 9.226 674,423 +0.00(+0.00%)
Jul 19, 2023 9.174 9.269 9.156 9.226 674,912 +0.10(+1.14%)
Jul 18, 2023 8.983 9.148 8.974 9.122 777,193 +0.16(+1.84%)
Jul 17, 2023 8.905 8.957 8.844 8.957 729,152 +0.06(+0.68%)
Jul 14, 2023 8.913 8.947 8.844 8.896 767,779 -0.02(-0.19%)
Jul 13, 2023 8.809 9.056 8.809 8.913 1,048,242 +0.12(+1.38%)
Jul 12, 2023 8.809 8.870 8.731 8.792 730,805 +0.09(+1.00%)
Jul 11, 2023 8.792 8.853 8.705 8.705 871,117 -0.07(-0.79%)
Jul 10, 2023 8.662 8.809 8.610 8.774 778,975 +0.11(+1.30%)
Jul 07, 2023 8.462 8.757 8.462 8.662 895,377 +0.22(+2.57%)
Jul 06, 2023 8.766 8.766 8.323 8.445 1,568,323 -0.36(-4.04%)
Jul 05, 2023 8.887 8.922 8.774 8.800 662,971 -0.10(-1.07%)
Jul 03, 2023 8.939 9.000 8.844 8.896 522,736 -0.09(-0.97%)
Jun 30, 2023 8.922 8.991 8.896 8.983 950,370 +0.08(+0.88%)
Jun 29, 2023 9.017 9.029 8.896 8.905 1,000,835 -0.09(-0.97%)
Jun 28, 2023 8.786 8.991 8.761 8.991 1,343,949 +0.19(+2.14%)
Jun 27, 2023 8.649 8.803 8.590 8.803 950,316 +0.20(+2.28%)
Jun 26, 2023 8.530 8.701 8.436 8.607 1,467,904 +0.09(+1.00%)
Jun 23, 2023 8.598 8.615 8.487 8.521 1,732,944 -0.09(-1.09%)
Jun 22, 2023 8.812 8.812 8.607 8.615 1,497,629 -0.14(-1.56%)
Jun 21, 2023 8.863 8.889 8.744 8.752 3,644,443 -0.09(-0.97%)
Jun 20, 2023 8.795 8.889 8.778 8.838 1,035,001 +0.06(+0.68%)
Jun 16, 2023 8.897 8.957 8.769 8.778 1,448,452 -0.03(-0.39%)
Jun 15, 2023 8.761 8.906 8.718 8.812 2,339,150 +0.06(+0.68%)
Jun 14, 2023 8.846 8.867 8.713 8.752 798,637 -0.07(-0.78%)
Jun 13, 2023 8.709 8.842 8.701 8.820 700,544 +0.12(+1.38%)
Jun 12, 2023 8.564 8.709 8.519 8.701 1,349,287 +0.12(+1.39%)
Jun 09, 2023 8.615 8.649 8.521 8.581 837,612 -0.03(-0.40%)
Jun 08, 2023 8.744 8.748 8.547 8.615 3,048,577 -0.12(-1.37%)
Jun 07, 2023 8.786 8.863 8.684 8.735 692,231 -0.02(-0.20%)
Jun 06, 2023 8.718 8.855 8.705 8.752 882,634 -0.02(-0.20%)
Jun 05, 2023 8.752 8.829 8.658 8.769 603,446 -0.05(-0.58%)
Jun 02, 2023 8.769 8.863 8.735 8.820 977,134 +0.05(+0.58%)
Jun 01, 2023 8.581 8.778 8.496 8.769 813,239 +0.25(+2.91%)
May 31, 2023 8.615 8.675 8.500 8.521 1,008,118 -0.14(-1.58%)
May 30, 2023 8.547 8.701 8.504 8.658 3,333,448 +0.18(+2.12%)
May 26, 2023 8.134 8.487 8.075 8.479 1,434,734 +0.37(+4.56%)
May 25, 2023 8.336 8.361 8.007 8.108 1,450,172 -0.22(-2.63%)
May 24, 2023 8.453 8.453 8.243 8.327 855,488 -0.14(-1.69%)
May 23, 2023 8.512 8.588 8.441 8.470 888,205 -0.03(-0.30%)
May 22, 2023 8.487 8.537 8.403 8.495 1,175,463 +0.08(+0.90%)
May 19, 2023 8.495 8.512 8.352 8.420 535,669 -0.05(-0.60%)
May 18, 2023 8.394 8.487 8.361 8.470 491,105 +0.08(+0.90%)
May 17, 2023 8.336 8.428 8.281 8.394 615,063 +0.07(+0.81%)
May 16, 2023 8.479 8.479 8.327 8.327 574,216 -0.17(-1.98%)
May 15, 2023 8.411 8.537 8.394 8.495 619,292 +0.11(+1.30%)
May 12, 2023 8.487 8.494 8.348 8.386 596,351 -0.08(-0.89%)
May 11, 2023 8.352 8.462 8.310 8.462 569,108 +0.07(+0.80%)
May 10, 2023 8.437 8.479 8.285 8.394 710,302 +0.05(+0.60%)
May 09, 2023 8.294 8.382 8.226 8.344 428,248 +0.03(+0.40%)
May 08, 2023 8.285 8.356 8.205 8.310 536,680 +0.05(+0.61%)
May 05, 2023 8.218 8.336 8.142 8.260 694,856 +0.22(+2.72%)
May 04, 2023 8.134 8.205 8.041 8.041 814,506 -0.15(-1.85%)
May 03, 2023 7.999 8.361 7.991 8.193 1,025,806 +0.20(+2.53%)
May 02, 2023 8.420 8.453 7.881 7.991 1,945,700 -0.45(-5.28%)
May 01, 2023 8.983 8.996 8.428 8.437 1,484,856 -0.56(-6.26%)
Apr 28, 2023 8.992 9.185 8.908 9.000 935,412 +0.03(+0.28%)
Apr 27, 2023 9.126 9.135 8.916 8.975 894,609 -0.06(-0.65%)
Apr 26, 2023 9.017 9.199 8.951 9.034 1,118,187 +0.03(+0.37%)
Apr 25, 2023 9.083 9.125 8.952 9.001 727,479 -0.12(-1.36%)
Apr 24, 2023 9.117 9.185 8.918 9.125 964,688 +0.01(+0.09%)
Apr 21, 2023 9.117 9.133 8.976 9.117 552,805 -0.02(-0.18%)
Apr 20, 2023 9.067 9.175 8.992 9.133 628,901 -0.01(-0.09%)
Apr 19, 2023 9.017 9.187 8.992 9.141 647,374 +0.08(+0.91%)
Apr 18, 2023 9.191 9.191 9.017 9.059 547,993 -0.12(-1.35%)
Apr 17, 2023 9.092 9.216 8.984 9.183 633,924 +0.09(+1.00%)
Apr 14, 2023 9.216 9.216 8.984 9.092 695,304 -0.07(-0.81%)
Apr 13, 2023 9.117 9.183 8.976 9.166 578,881 +0.06(+0.64%)
Apr 12, 2023 9.166 9.196 9.038 9.108 503,412 +0.03(+0.37%)
Apr 11, 2023 9.117 9.175 9.017 9.075 690,018 +0.01(+0.09%)
Apr 10, 2023 9.141 9.175 8.760 9.067 1,045,726 -0.09(-1.00%)
Apr 06, 2023 9.133 9.183 9.108 9.158 796,611 +0.04(+0.45%)
Apr 05, 2023 8.901 9.201 8.885 9.117 781,537 +0.18(+2.04%)
Apr 04, 2023 8.876 8.947 8.802 8.934 522,681 +0.12(+1.32%)
Apr 03, 2023 8.851 8.897 8.690 8.818 824,326 -0.07(-0.84%)
Mar 31, 2023 8.735 8.893 8.686 8.893 933,201 +0.18(+2.09%)
Mar 30, 2023 8.702 8.719 8.599 8.710 660,021 +0.09(+1.06%)
Mar 29, 2023 8.595 8.660 8.521 8.619 932,097 +0.13(+1.54%)
Mar 28, 2023 8.644 8.652 8.460 8.489 832,112 -0.13(-1.52%)
Mar 27, 2023 8.595 8.668 8.489 8.619 752,056 +0.12(+1.44%)
Mar 24, 2023 8.228 8.534 8.170 8.497 1,019,571 +0.27(+3.27%)
Mar 23, 2023 8.301 8.489 8.130 8.228 973,643 +0.00(+0.00%)
Mar 22, 2023 8.334 8.456 8.211 8.228 749,443 -0.13(-1.56%)
Mar 21, 2023 8.366 8.464 8.338 8.358 550,873 +0.13(+1.59%)
Mar 20, 2023 8.179 8.309 8.146 8.228 833,028 +0.09(+1.10%)
Mar 17, 2023 8.342 8.383 8.048 8.138 1,966,577 -0.23(-2.73%)
Mar 16, 2023 8.187 8.423 8.026 8.366 982,790 +0.17(+2.09%)
Mar 15, 2023 8.138 8.256 8.028 8.195 907,734 -0.09(-1.08%)
Mar 14, 2023 8.162 8.493 8.162 8.285 968,975 +0.28(+3.47%)
Mar 13, 2023 7.999 8.130 7.878 8.007 1,927,333 -0.21(-2.58%)
Mar 10, 2023 8.546 8.627 8.195 8.219 956,163 -0.33(-3.82%)
Mar 09, 2023 8.840 8.880 8.513 8.546 793,603 -0.29(-3.32%)
Mar 08, 2023 8.872 8.897 8.758 8.840 635,335 -0.03(-0.37%)
Mar 07, 2023 9.060 9.099 8.774 8.872 709,724 -0.18(-1.98%)
Mar 06, 2023 8.978 9.076 8.921 9.052 752,750 +0.11(+1.19%)
Mar 03, 2023 8.946 8.995 8.840 8.946 631,009 +0.06(+0.64%)
Mar 02, 2023 8.848 8.925 8.787 8.889 891,295 +0.00(+0.00%)
Mar 01, 2023 9.248 9.268 8.832 8.889 1,099,461 -0.38(-4.14%)
Feb 28, 2023 9.264 9.334 9.215 9.272 828,797 -0.01(-0.09%)
Feb 27, 2023 9.387 9.427 9.240 9.280 1,169,173 -0.07(-0.79%)
Feb 24, 2023 9.426 9.507 9.217 9.354 1,858,170 +0.14(+1.48%)
Feb 23, 2023 9.281 9.330 9.139 9.217 763,048 +0.02(+0.17%)
Feb 22, 2023 9.153 9.306 9.145 9.201 771,222 +0.09(+0.97%)
Feb 21, 2023 9.386 9.418 9.104 9.112 1,154,129 -0.31(-3.33%)
Feb 17, 2023 9.386 9.450 9.298 9.426 643,222 +0.04(+0.43%)
Feb 16, 2023 9.322 9.477 9.185 9.386 781,580 +0.05(+0.52%)
Feb 15, 2023 9.322 9.338 9.217 9.338 626,839 -0.04(-0.43%)
Feb 14, 2023 9.402 9.467 9.217 9.378 596,199 -0.06(-0.68%)
Feb 13, 2023 9.370 9.452 9.354 9.442 400,438 +0.06(+0.69%)
Feb 10, 2023 9.378 9.479 9.338 9.378 557,571 +0.00(+0.00%)
Feb 09, 2023 9.821 9.837 9.362 9.378 1,035,392 -0.35(-3.56%)
Feb 08, 2023 9.773 9.773 9.636 9.724 482,167 -0.01(-0.08%)
Feb 07, 2023 9.660 9.764 9.552 9.732 615,119 +0.08(+0.83%)
Feb 06, 2023 9.974 9.974 9.620 9.652 998,819 -0.35(-3.46%)
Feb 03, 2023 9.990 10.09 9.942 9.998 811,014 -0.09(-0.88%)
Feb 02, 2023 10.09 10.19 10.04 10.09 779,274 +0.05(+0.48%)
Feb 01, 2023 9.821 10.11 9.748 10.04 1,017,434 +0.23(+2.30%)
Jan 31, 2023 9.611 9.813 9.595 9.813 951,835 +0.27(+2.78%)
Jan 30, 2023 9.853 9.853 9.539 9.547 1,241,721 -0.31(-3.10%)
Jan 27, 2023 9.726 9.869 9.652 9.853 1,866,902 +0.16(+1.64%)
Jan 26, 2023 9.615 9.745 9.539 9.694 1,283,908 +0.14(+1.41%)
Jan 25, 2023 9.495 9.615 9.472 9.559 2,750,758 +0.02(+0.17%)
Jan 24, 2023 9.583 9.662 9.495 9.543 614,527 +0.01(+0.08%)
Jan 23, 2023 9.631 9.654 9.503 9.535 1,129,670 -0.08(-0.83%)
Jan 20, 2023 9.575 9.619 9.511 9.615 1,096,826 +0.04(+0.41%)
Jan 19, 2023 9.384 9.615 9.384 9.575 623,783 +0.07(+0.75%)
Jan 18, 2023 9.591 9.646 9.448 9.503 819,243 -0.02(-0.17%)
Jan 17, 2023 9.559 9.646 9.511 9.519 913,592 -0.02(-0.25%)
Jan 13, 2023 9.392 9.543 9.364 9.543 666,948 +0.06(+0.67%)
Jan 12, 2023 9.440 9.567 9.432 9.480 2,101,167 +0.12(+1.27%)
Jan 11, 2023 9.249 9.440 9.249 9.360 747,763 +0.21(+2.35%)
Jan 10, 2023 8.947 9.146 8.923 9.146 400,839 +0.20(+2.22%)
Jan 09, 2023 8.852 9.011 8.852 8.947 785,724 +0.17(+1.90%)
Jan 06, 2023 8.733 8.834 8.669 8.780 662,157 +0.10(+1.10%)
Jan 05, 2023 8.621 8.697 8.542 8.685 458,553 +0.02(+0.18%)
Jan 04, 2023 8.542 8.756 8.542 8.669 758,244 +0.18(+2.15%)
Jan 03, 2023 8.415 8.598 8.351 8.486 710,102 +0.14(+1.71%)
Dec 30, 2022 8.415 8.526 8.252 8.343 1,064,199 -0.17(-2.05%)
Dec 29, 2022 8.343 8.550 8.264 8.518 1,140,366 +0.25(+3.08%)
Dec 28, 2022 8.608 8.616 8.213 8.264 1,043,091 -0.34(-4.00%)
Dec 27, 2022 8.632 8.686 8.506 8.608 928,844 -0.08(-0.90%)
Dec 23, 2022 8.624 8.694 8.604 8.686 636,914 +0.06(+0.73%)
Dec 22, 2022 8.522 8.655 8.452 8.624 708,743 +0.05(+0.64%)
Dec 21, 2022 8.530 8.702 8.530 8.569 1,010,579 +0.09(+1.11%)
Dec 20, 2022 8.483 8.589 8.197 8.475 1,243,518 -0.02(-0.28%)
Dec 19, 2022 8.366 8.592 8.311 8.499 1,282,050 +0.13(+1.59%)
Dec 16, 2022 8.311 8.452 8.256 8.366 4,157,061 -0.05(-0.65%)
Dec 15, 2022 8.256 8.463 8.240 8.420 1,244,035 +0.06(+0.75%)
Dec 14, 2022 8.342 8.412 8.201 8.358 1,249,120 +0.02(+0.19%)
Dec 13, 2022 8.467 8.671 8.311 8.342 1,387,786 +0.10(+1.23%)
Dec 12, 2022 8.272 8.311 8.170 8.240 687,429 -0.01(-0.09%)
Dec 09, 2022 8.264 8.363 8.127 8.248 892,474 -0.02(-0.19%)
Dec 08, 2022 8.358 8.440 8.256 8.264 984,036 -0.05(-0.66%)
Dec 07, 2022 8.193 8.326 8.146 8.319 743,642 +0.11(+1.33%)
Dec 06, 2022 8.350 8.350 8.105 8.209 782,682 -0.16(-1.96%)
Dec 05, 2022 8.506 8.553 8.291 8.373 872,042 -0.16(-1.92%)
Dec 02, 2022 8.561 8.592 8.405 8.538 933,942 -0.05(-0.55%)
Dec 01, 2022 8.506 8.748 8.506 8.585 1,151,904 +0.09(+1.01%)
Nov 30, 2022 8.342 8.499 8.256 8.499 1,014,278 +0.13(+1.59%)
Nov 29, 2022 8.303 8.389 8.146 8.366 1,418,695 +0.06(+0.75%)
Nov 28, 2022 8.419 8.442 8.257 8.303 1,292,221 -0.11(-1.28%)
Nov 25, 2022 8.326 8.434 8.303 8.411 501,489 +0.12(+1.49%)
Nov 23, 2022 8.149 8.338 8.087 8.288 1,055,223 +0.14(+1.70%)
Nov 22, 2022 8.149 8.207 8.064 8.149 726,613 +0.08(+0.96%)
Nov 21, 2022 7.979 8.133 7.925 8.072 815,522 +0.11(+1.36%)
Nov 18, 2022 8.002 8.056 7.910 7.964 604,959 +0.05(+0.58%)
Nov 17, 2022 7.956 8.049 7.848 7.917 691,733 -0.17(-2.10%)
Nov 16, 2022 8.102 8.164 7.987 8.087 803,399 -0.11(-1.32%)
Nov 15, 2022 8.226 8.349 8.133 8.195 1,532,090 +0.07(+0.85%)
Nov 14, 2022 8.264 8.311 8.102 8.126 929,096 -0.18(-2.14%)
Nov 11, 2022 8.288 8.399 8.133 8.303 4,467,421 +0.07(+0.84%)
Nov 10, 2022 8.141 8.272 8.102 8.234 10,003,502 +0.34(+4.30%)
Nov 09, 2022 8.041 8.064 7.864 7.894 1,064,128 -0.15(-1.92%)
Nov 08, 2022 8.079 8.145 7.906 8.049 1,325,754 +0.07(+0.87%)
Nov 07, 2022 7.979 8.056 7.848 7.979 887,739 +0.05(+0.68%)
Nov 04, 2022 7.625 7.948 7.578 7.925 1,058,983 +0.44(+5.87%)
Nov 03, 2022 7.594 7.609 7.308 7.486 1,337,537 -0.22(-2.80%)
Nov 02, 2022 7.763 7.702 1,300,153 -0.10(-1.28%)
Nov 01, 2022 7.864 7.933 7.648 7.802 1,394,048 +0.04(+0.50%)
Oct 31, 2022 7.794 7.941 7.663 7.763 1,253,212 -0.02(-0.20%)
Oct 28, 2022 7.617 7.864 7.302 7.779 1,612,559 +0.15(+1.92%)
Oct 27, 2022 7.867 8.034 7.609 7.632 1,855,525 -0.03(-0.40%)
Oct 26, 2022 7.594 7.769 7.458 7.663 1,197,395 +0.08(+1.10%)
Oct 25, 2022 7.207 7.670 7.063 7.579 1,766,538 +0.36(+5.05%)
Oct 24, 2022 7.359 7.412 7.139 7.215 1,148,931 -0.11(-1.45%)
Oct 21, 2022 7.291 7.408 7.162 7.321 1,686,312 +0.10(+1.37%)
Oct 20, 2022 7.329 7.405 7.185 7.223 1,346,673 -0.06(-0.83%)
Oct 19, 2022 7.321 7.382 7.131 7.283 1,236,692 -0.05(-0.62%)
Oct 18, 2022 7.435 7.617 7.253 7.329 1,393,889 +0.07(+0.94%)
Oct 17, 2022 7.253 7.336 7.078 7.260 1,233,906 +0.14(+2.03%)
Oct 14, 2022 7.283 7.428 7.101 7.116 2,129,568 -0.16(-2.19%)
Oct 13, 2022 6.745 7.352 6.707 7.276 4,261,397 +0.42(+6.08%)
Oct 12, 2022 6.980 7.021 6.574 6.858 2,626,403 -0.16(-2.27%)
Oct 11, 2022 6.214 7.056 6.168 7.018 3,769,869 +0.81(+13.08%)
Oct 10, 2022 6.464 6.654 6.206 6.206 2,348,054 -0.28(-4.33%)
Oct 07, 2022 6.388 6.600 6.354 6.487 3,230,617 +0.05(+0.83%)
Oct 06, 2022 6.669 6.896 6.418 6.434 2,910,428 -0.24(-3.64%)
Oct 05, 2022 6.957 6.957 6.380 6.676 2,413,492 -0.37(-5.27%)
Oct 04, 2022 6.426 7.056 6.418 7.048 3,027,336 +0.73(+11.52%)
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.