Skip to main content

Orchid Island Capital Inc (NY: ORC )

8.871 +0.031 (+0.35%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.43 13.03 12.43 12.78 219,232 +0.41(+3.31%)
Apr 28, 2016 13.13 13.18 12.23 12.37 888,404 -1.37(-9.99%)
Apr 27, 2016 13.80 13.92 13.73 13.75 141,718 -0.09(-0.67%)
Apr 26, 2016 13.80 13.92 13.73 13.84 102,553 +0.09(+0.67%)
Apr 25, 2016 13.96 13.96 13.69 13.75 149,881 -0.28(-1.98%)
Apr 22, 2016 14.12 14.12 13.81 14.02 175,653 -0.07(-0.47%)
Apr 21, 2016 14.18 14.23 14.04 14.09 269,767 -0.05(-0.37%)
Apr 20, 2016 13.95 14.26 13.82 14.14 284,113 +0.26(+1.88%)
Apr 19, 2016 13.82 13.95 13.77 13.88 148,511 +0.08(+0.57%)
Apr 18, 2016 13.82 13.83 13.49 13.80 241,224 -0.01(-0.09%)
Apr 15, 2016 13.82 13.92 13.62 13.82 297,288 -0.05(-0.38%)
Apr 14, 2016 14.12 14.14 13.67 13.87 501,761 -0.30(-2.12%)
Apr 13, 2016 14.00 14.19 13.96 14.17 206,539 +0.20(+1.40%)
Apr 12, 2016 13.95 14.01 13.92 13.97 114,336 +0.04(+0.28%)
Apr 11, 2016 13.76 13.95 13.72 13.93 203,069 +0.18(+1.33%)
Apr 08, 2016 13.76 13.88 13.74 13.75 110,731 +0.05(+0.38%)
Apr 07, 2016 13.78 13.84 13.66 13.70 103,647 -0.08(-0.57%)
Apr 06, 2016 13.61 13.82 13.50 13.78 158,741 +0.18(+1.34%)
Apr 05, 2016 13.57 13.65 13.39 13.59 121,697 +0.10(+0.77%)
Apr 04, 2016 13.57 13.66 13.44 13.49 135,958 -0.05(-0.38%)
Apr 01, 2016 13.52 13.54 13.39 13.54 93,908 +0.03(+0.19%)
Mar 31, 2016 13.28 13.53 13.23 13.52 291,597 +0.14(+1.07%)
Mar 30, 2016 13.45 13.54 13.32 13.37 88,591 -0.09(-0.68%)
Mar 29, 2016 13.28 13.49 13.14 13.46 144,915 +0.20(+1.47%)
Mar 28, 2016 13.49 13.49 13.12 13.27 107,259 -0.18(-1.36%)
Mar 24, 2016 13.24 13.45 13.45 13.45 104,882 +0.14(+1.08%)
Mar 23, 2016 13.71 13.71 13.29 13.31 216,394 -0.43(-3.13%)
Mar 22, 2016 13.61 13.76 13.48 13.74 283,838 +0.15(+1.14%)
Mar 21, 2016 13.48 13.61 13.42 13.58 189,996 +0.19(+1.44%)
Mar 18, 2016 13.29 13.45 13.18 13.39 316,228 +0.21(+1.56%)
Mar 17, 2016 12.97 13.30 12.92 13.18 307,916 +0.30(+2.30%)
Mar 16, 2016 12.54 12.95 12.52 12.89 104,524 +0.30(+2.35%)
Mar 15, 2016 13.04 13.04 12.55 12.59 181,277 -0.48(-3.64%)
Mar 14, 2016 12.86 13.11 12.77 13.07 163,405 +0.21(+1.60%)
Mar 11, 2016 12.71 12.86 12.58 12.86 157,940 +0.28(+2.25%)
Mar 10, 2016 12.73 12.73 12.42 12.58 91,656 -0.03(-0.20%)
Mar 09, 2016 12.58 12.80 12.52 12.61 78,101 +0.05(+0.41%)
Mar 08, 2016 12.79 12.86 12.54 12.55 145,395 -0.28(-2.20%)
Mar 07, 2016 12.41 12.85 12.41 12.84 189,791 +0.33(+2.68%)
Mar 04, 2016 12.70 12.70 12.41 12.50 145,816 -0.19(-1.52%)
Mar 03, 2016 12.54 12.71 12.44 12.70 182,495 +0.31(+2.49%)
Mar 02, 2016 12.40 12.54 12.35 12.39 111,067 -0.04(-0.31%)
Mar 01, 2016 12.50 12.54 12.37 12.43 109,534 +0.05(+0.42%)
Feb 29, 2016 12.36 12.59 12.26 12.37 230,449 +0.13(+1.05%)
Feb 26, 2016 12.26 12.54 12.22 12.25 103,161 -0.01(-0.10%)
Feb 25, 2016 12.03 12.31 11.98 12.26 169,949 +0.23(+1.92%)
Feb 24, 2016 11.65 12.10 11.58 12.03 115,997 +0.13(+1.08%)
Feb 23, 2016 12.19 12.23 11.87 11.90 131,553 -0.33(-2.73%)
Feb 22, 2016 12.22 12.35 12.12 12.23 139,520 +0.04(+0.32%)
Feb 19, 2016 12.08 12.27 12.05 12.19 194,912 +0.11(+0.94%)
Feb 18, 2016 12.27 12.27 12.04 12.08 156,937 -0.11(-0.94%)
Feb 17, 2016 11.94 12.22 11.94 12.19 236,871 +0.25(+2.12%)
Feb 16, 2016 11.65 11.97 11.56 11.94 275,395 +0.35(+3.06%)
Feb 12, 2016 11.62 11.59 11.59 11.59 160,781 +0.33(+2.93%)
Feb 11, 2016 11.19 11.34 10.99 11.26 123,800 +0.00(+0.00%)
Feb 10, 2016 11.26 11.52 11.24 11.26 77,676 -0.01(-0.11%)
Feb 09, 2016 11.48 11.52 11.15 11.27 135,274 -0.35(-3.05%)
Feb 08, 2016 11.17 11.64 11.17 11.62 138,060 +0.29(+2.57%)
Feb 05, 2016 11.41 11.57 11.31 11.33 111,443 -0.14(-1.22%)
Feb 04, 2016 11.48 11.69 11.45 11.47 86,687 +0.03(+0.22%)
Feb 03, 2016 11.48 11.62 11.34 11.45 126,978 +0.11(+1.01%)
Feb 02, 2016 11.21 11.40 11.04 11.33 110,534 +0.05(+0.45%)
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.