Indicators

Orchid Island Capital Inc (NY: ORC )

8.500 +0.100 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	13.61	13.74	13.59	13.59	197,967	+0.00(+0.00%)
Sep 27, 2018	13.80	13.89	13.56	13.59	373,651	-0.17(-1.23%)
Sep 26, 2018	13.91	13.93	13.76	13.76	152,654	-0.15(-1.07%)
Sep 25, 2018	13.87	14.01	13.86	13.91	222,164	+0.06(+0.40%)
Sep 24, 2018	13.95	13.97	13.84	13.86	174,927	-0.07(-0.53%)
Sep 21, 2018	13.82	14.01	13.82	13.93	887,676	+0.06(+0.40%)
Sep 20, 2018	13.84	13.93	13.73	13.87	209,844	+0.06(+0.40%)
Sep 19, 2018	13.91	13.99	13.82	13.82	242,070	-0.09(-0.67%)
Sep 18, 2018	13.91	13.97	13.87	13.91	214,469	-0.04(-0.27%)
Sep 17, 2018	13.54	13.97	13.50	13.95	495,761	+0.43(+3.15%)
Sep 14, 2018	13.87	13.89	13.49	13.52	615,092	-0.39(-2.80%)
Sep 13, 2018	14.19	14.19	13.86	13.91	346,877	-0.26(-1.83%)
Sep 12, 2018	14.39	14.41	13.76	14.17	692,749	-0.26(-1.80%)
Sep 11, 2018	14.60	14.62	14.41	14.43	310,462	-0.19(-1.27%)
Sep 10, 2018	14.75	14.75	14.60	14.62	197,142	-0.13(-0.88%)
Sep 07, 2018	14.69	14.78	14.65	14.75	140,227	+0.02(+0.13%)
Sep 06, 2018	14.75	14.76	14.69	14.73	422,374	+0.00(+0.00%)
Sep 05, 2018	14.69	14.80	14.65	14.73	371,921	+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.