Skip to main content

Orchid Island Capital Inc (NY: ORC )

8.930 +0.090 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.61 15.76 15.50 15.76 857,645 +0.14(+0.92%)
Apr 29, 2021 15.78 15.81 15.56 15.61 802,856 -0.19(-1.18%)
Apr 28, 2021 15.63 15.80 15.52 15.80 1,065,537 +0.25(+1.64%)
Apr 27, 2021 15.74 15.83 15.43 15.54 1,253,479 +0.11(+0.73%)
Apr 26, 2021 15.46 15.52 15.32 15.43 1,017,450 +0.17(+1.11%)
Apr 23, 2021 15.12 15.29 15.03 15.26 670,991 +0.23(+1.51%)
Apr 22, 2021 15.03 15.26 14.98 15.03 1,013,379 +0.03(+0.19%)
Apr 21, 2021 14.64 15.09 14.47 15.01 1,145,006 +0.37(+2.51%)
Apr 20, 2021 14.92 14.92 14.30 14.64 2,121,803 -0.17(-1.15%)
Apr 19, 2021 15.29 15.29 14.58 14.81 2,480,746 -0.42(-2.79%)
Apr 16, 2021 15.57 15.66 15.15 15.23 1,884,801 -0.17(-1.10%)
Apr 15, 2021 16.70 16.73 15.18 15.40 5,307,493 -1.98(-11.40%)
Apr 14, 2021 17.44 17.61 17.33 17.38 552,808 -0.08(-0.49%)
Apr 13, 2021 17.33 17.53 17.33 17.47 516,742 +0.17(+0.98%)
Apr 12, 2021 17.10 17.33 17.07 17.30 636,168 +0.23(+1.33%)
Apr 09, 2021 17.02 17.13 16.99 17.07 437,214 +0.00(+0.00%)
Apr 08, 2021 17.02 17.10 16.96 17.07 416,547 +0.06(+0.33%)
Apr 07, 2021 16.96 17.07 16.93 17.02 490,087 +0.06(+0.33%)
Apr 06, 2021 16.99 17.04 16.87 16.96 548,013 +0.06(+0.33%)
Apr 05, 2021 17.07 17.07 16.79 16.90 786,408 -0.11(-0.67%)
Apr 01, 2021 17.04 17.07 16.96 17.02 670,108 +0.00(+0.00%)
Mar 31, 2021 16.85 17.10 16.82 17.02 723,860 +0.17(+1.01%)
Mar 30, 2021 16.79 16.93 16.59 16.85 727,027 +0.16(+0.93%)
Mar 29, 2021 16.77 16.89 16.66 16.69 1,066,394 -0.08(-0.50%)
Mar 26, 2021 16.86 16.94 16.61 16.77 839,113 +0.08(+0.50%)
Mar 25, 2021 16.38 16.77 16.16 16.69 1,693,883 +0.36(+2.23%)
Mar 24, 2021 16.80 17.19 16.30 16.33 1,441,423 -0.28(-1.69%)
Mar 23, 2021 16.89 17.11 16.55 16.61 981,754 -0.28(-1.66%)
Mar 22, 2021 16.86 17.03 16.72 16.89 614,450 +0.03(+0.17%)
Mar 19, 2021 16.58 16.97 16.44 16.86 2,071,092 +0.31(+1.86%)
Mar 18, 2021 16.91 16.91 16.52 16.55 613,162 -0.31(-1.83%)
Mar 17, 2021 16.58 16.89 16.41 16.86 602,477 +0.28(+1.69%)
Mar 16, 2021 16.97 17.00 16.44 16.58 691,826 -0.34(-1.99%)
Mar 15, 2021 16.52 17.00 16.52 16.91 1,344,168 +0.42(+2.55%)
Mar 12, 2021 16.38 16.58 16.30 16.49 524,771 +0.14(+0.86%)
Mar 11, 2021 16.35 16.47 16.24 16.35 465,357 +0.14(+0.86%)
Mar 10, 2021 16.05 16.35 16.05 16.21 666,653 +0.17(+1.05%)
Mar 09, 2021 15.96 16.13 15.82 16.05 674,490 +0.17(+1.06%)
Mar 08, 2021 15.63 16.10 15.57 15.88 873,391 +0.39(+2.53%)
Mar 05, 2021 15.79 15.82 14.81 15.49 1,550,105 -0.17(-1.07%)
Mar 04, 2021 15.99 16.05 15.37 15.65 1,486,192 -0.25(-1.58%)
Mar 03, 2021 15.82 16.24 15.71 15.91 2,450,916 -0.31(-1.90%)
Mar 02, 2021 16.21 16.41 16.13 16.21 537,727 +0.03(+0.17%)
Mar 01, 2021 16.21 16.52 16.10 16.19 711,590 +0.14(+0.87%)
Feb 26, 2021 15.85 16.21 15.85 16.05 650,822 +0.25(+1.60%)
Feb 25, 2021 16.27 16.49 15.74 15.79 840,678 -0.41(-2.51%)
Feb 24, 2021 15.98 16.37 15.87 16.20 1,050,544 +0.33(+2.09%)
Feb 23, 2021 15.92 15.99 15.48 15.87 898,174 -0.06(-0.35%)
Feb 22, 2021 15.79 16.06 15.67 15.92 1,070,171 +0.17(+1.05%)
Feb 19, 2021 15.56 15.87 15.55 15.76 623,433 +0.36(+2.34%)
Feb 18, 2021 15.54 15.65 15.23 15.40 822,815 -0.14(-0.89%)
Feb 17, 2021 16.06 16.12 15.54 15.54 854,846 -0.39(-2.43%)
Feb 16, 2021 15.67 16.01 15.62 15.92 789,720 +0.28(+1.77%)
Feb 12, 2021 15.54 15.67 15.37 15.65 674,745 +0.17(+1.07%)
Feb 11, 2021 15.51 15.70 15.26 15.48 691,053 +0.03(+0.18%)
Feb 10, 2021 15.48 15.62 15.43 15.45 496,381 +0.00(+0.00%)
Feb 09, 2021 15.40 15.48 15.26 15.45 560,242 +0.06(+0.36%)
Feb 08, 2021 15.29 15.51 15.26 15.40 606,992 +0.11(+0.72%)
Feb 05, 2021 14.93 15.34 14.93 15.29 1,043,317 +0.36(+2.41%)
Feb 04, 2021 14.79 15.09 14.65 14.93 1,076,104 +0.17(+1.13%)
Feb 03, 2021 14.73 14.84 14.54 14.76 715,593 -0.08(-0.56%)
Feb 02, 2021 14.48 14.84 14.43 14.84 801,199 +0.47(+3.28%)
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.