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

Orchid Island Capital Inc (NY: ORC )

8.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2023 9.476 9.675 9.460 9.675 965,432 +0.26(+2.78%)
Jan 30, 2023 9.714 9.714 9.405 9.413 1,259,458 -0.30(-3.10%)
Jan 27, 2023 9.589 9.730 9.516 9.714 1,893,570 +0.16(+1.64%)
Jan 26, 2023 9.479 9.608 9.405 9.558 1,302,248 +0.13(+1.41%)
Jan 25, 2023 9.362 9.479 9.338 9.424 2,790,052 +0.02(+0.17%)
Jan 24, 2023 9.448 9.526 9.362 9.409 623,305 +0.01(+0.08%)
Jan 23, 2023 9.495 9.518 9.370 9.401 1,145,807 -0.08(-0.83%)
Jan 20, 2023 9.440 9.483 9.377 9.479 1,112,493 +0.04(+0.41%)
Jan 19, 2023 9.252 9.479 9.252 9.440 632,693 +0.07(+0.75%)
Jan 18, 2023 9.456 9.511 9.315 9.370 830,946 -0.02(-0.17%)
Jan 17, 2023 9.424 9.511 9.377 9.385 926,642 -0.02(-0.25%)
Jan 13, 2023 9.260 9.409 9.232 9.409 676,475 +0.06(+0.67%)
Jan 12, 2023 9.307 9.432 9.299 9.346 2,131,181 +0.12(+1.27%)
Jan 11, 2023 9.119 9.307 9.119 9.229 758,444 +0.21(+2.35%)
Jan 10, 2023 8.821 9.017 8.798 9.017 406,565 +0.20(+2.22%)
Jan 09, 2023 8.727 8.884 8.727 8.821 796,948 +0.16(+1.90%)
Jan 06, 2023 8.610 8.709 8.547 8.657 671,616 +0.09(+1.10%)
Jan 05, 2023 8.500 8.574 8.422 8.563 465,103 +0.02(+0.18%)
Jan 04, 2023 8.422 8.633 8.422 8.547 769,075 +0.18(+2.15%)
Jan 03, 2023 8.296 8.476 8.234 8.367 720,246 +0.14(+1.71%)
Dec 30, 2022 8.296 8.406 8.136 8.226 1,079,401 -0.17(-2.05%)
Dec 29, 2022 8.226 8.429 8.147 8.398 1,156,655 +0.25(+3.08%)
Dec 28, 2022 8.487 8.495 8.097 8.147 1,057,992 -0.34(-4.00%)
Dec 27, 2022 8.510 8.564 8.386 8.487 942,112 -0.08(-0.90%)
Dec 23, 2022 8.502 8.572 8.483 8.564 646,012 +0.06(+0.73%)
Dec 22, 2022 8.402 8.533 8.333 8.502 718,867 +0.05(+0.64%)
Dec 21, 2022 8.410 8.579 8.410 8.448 1,025,015 +0.09(+1.11%)
Dec 20, 2022 8.363 8.468 8.082 8.356 1,261,281 -0.02(-0.28%)
Dec 19, 2022 8.248 8.471 8.194 8.379 1,300,364 +0.13(+1.59%)
Dec 16, 2022 8.194 8.333 8.140 8.248 4,216,444 -0.05(-0.65%)
Dec 15, 2022 8.140 8.344 8.124 8.302 1,261,806 +0.06(+0.75%)
Dec 14, 2022 8.225 8.294 8.086 8.240 1,266,963 +0.02(+0.19%)
Dec 13, 2022 8.348 8.549 8.194 8.225 1,407,610 +0.10(+1.23%)
Dec 12, 2022 8.155 8.194 8.055 8.124 697,249 -0.01(-0.09%)
Dec 09, 2022 8.147 8.245 8.012 8.132 905,222 -0.02(-0.19%)
Dec 08, 2022 8.240 8.321 8.140 8.147 998,247 -0.05(-0.66%)
Dec 07, 2022 8.078 8.209 8.032 8.201 754,265 +0.11(+1.33%)
Dec 06, 2022 8.232 8.232 7.991 8.093 793,863 -0.16(-1.96%)
Dec 05, 2022 8.387 8.433 8.174 8.255 884,499 -0.16(-1.92%)
Dec 02, 2022 8.441 8.471 8.286 8.417 947,283 -0.05(-0.55%)
Dec 01, 2022 8.387 8.625 8.387 8.464 1,168,359 +0.08(+1.01%)
Nov 30, 2022 8.225 8.379 8.140 8.379 1,028,767 +0.13(+1.59%)
Nov 29, 2022 8.186 8.271 8.032 8.248 1,438,960 +0.06(+0.75%)
Nov 28, 2022 8.300 8.323 8.140 8.186 1,310,680 -0.11(-1.28%)
Nov 25, 2022 8.209 8.315 8.186 8.292 508,653 +0.12(+1.49%)
Nov 23, 2022 8.034 8.220 7.973 8.171 1,070,297 +0.14(+1.70%)
Nov 22, 2022 8.034 8.091 7.950 8.034 736,992 +0.08(+0.96%)
Nov 21, 2022 7.867 8.019 7.814 7.958 827,172 +0.11(+1.36%)
Nov 18, 2022 7.890 7.943 7.798 7.852 613,600 +0.05(+0.58%)
Nov 17, 2022 7.844 7.935 7.738 7.806 701,614 -0.17(-2.10%)
Nov 16, 2022 7.988 8.049 7.874 7.973 814,876 -0.11(-1.32%)
Nov 15, 2022 8.110 8.232 8.019 8.080 1,553,976 +0.07(+0.85%)
Nov 14, 2022 8.148 8.194 7.988 8.011 942,368 -0.17(-2.14%)
Nov 11, 2022 8.171 8.281 8.019 8.186 4,531,238 +0.07(+0.84%)
Nov 10, 2022 8.026 8.156 7.988 8.118 10,146,402 +0.33(+4.30%)
Nov 09, 2022 7.928 7.950 7.753 7.783 1,079,329 -0.15(-1.92%)
Nov 08, 2022 7.966 8.030 7.795 7.935 1,344,692 +0.07(+0.87%)
Nov 07, 2022 7.867 7.943 7.738 7.867 900,420 +0.05(+0.68%)
Nov 04, 2022 7.517 7.836 7.472 7.814 1,074,111 +0.43(+5.87%)
Nov 03, 2022 7.487 7.502 7.205 7.380 1,356,644 -0.21(-2.80%)
Nov 02, 2022 7.654 7.593 1,318,725 -0.10(-1.28%)
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.