Indicators

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

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%)

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.