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

Orchid Island Capital Inc (NY: ORC )

8.420 +0.090 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2023 9.321 9.339 8.956 9.052 1,617,621 -0.24(-2.62%)
Jul 28, 2023 9.313 9.443 9.026 9.295 1,416,126 -0.03(-0.28%)
Jul 27, 2023 9.587 9.646 9.296 9.321 1,951,974 -0.22(-2.33%)
Jul 26, 2023 9.433 9.570 9.433 9.544 1,074,241 +0.14(+1.46%)
Jul 25, 2023 9.356 9.475 9.278 9.407 1,178,117 +0.08(+0.83%)
Jul 24, 2023 9.150 9.356 9.133 9.330 1,161,319 +0.18(+1.96%)
Jul 21, 2023 9.159 9.184 9.073 9.150 902,763 +0.05(+0.56%)
Jul 20, 2023 9.107 9.124 8.987 9.099 683,833 +0.00(+0.00%)
Jul 19, 2023 9.047 9.142 9.030 9.099 684,330 +0.10(+1.14%)
Jul 18, 2023 8.859 9.022 8.851 8.996 788,038 +0.16(+1.84%)
Jul 17, 2023 8.782 8.833 8.722 8.833 739,326 +0.06(+0.68%)
Jul 14, 2023 8.791 8.824 8.722 8.773 778,492 -0.02(-0.19%)
Jul 13, 2023 8.688 8.932 8.688 8.791 1,062,869 +0.12(+1.38%)
Jul 12, 2023 8.688 8.748 8.611 8.671 741,002 +0.09(+1.00%)
Jul 11, 2023 8.671 8.731 8.585 8.585 883,273 -0.07(-0.79%)
Jul 10, 2023 8.542 8.688 8.491 8.654 789,844 +0.11(+1.30%)
Jul 07, 2023 8.346 8.637 8.346 8.542 907,871 +0.21(+2.57%)
Jul 06, 2023 8.645 8.645 8.209 8.328 1,590,207 -0.35(-4.04%)
Jul 05, 2023 8.765 8.799 8.654 8.679 672,222 -0.09(-1.07%)
Jul 03, 2023 8.816 8.876 8.722 8.773 530,030 -0.09(-0.97%)
Jun 30, 2023 8.799 8.868 8.773 8.859 963,631 +0.08(+0.88%)
Jun 29, 2023 8.893 8.904 8.773 8.782 1,014,800 -0.09(-0.97%)
Jun 28, 2023 8.665 8.868 8.640 8.868 1,362,702 +0.19(+2.14%)
Jun 27, 2023 8.530 8.682 8.471 8.682 963,577 +0.19(+2.28%)
Jun 26, 2023 8.412 8.581 8.320 8.488 1,488,386 +0.08(+1.00%)
Jun 23, 2023 8.480 8.497 8.370 8.404 1,757,124 -0.09(-1.09%)
Jun 22, 2023 8.691 8.691 8.488 8.497 1,518,526 -0.13(-1.56%)
Jun 21, 2023 8.741 8.766 8.623 8.632 3,695,296 -0.08(-0.97%)
Jun 20, 2023 8.674 8.767 8.657 8.716 1,049,443 +0.06(+0.68%)
Jun 16, 2023 8.775 8.834 8.648 8.657 1,468,663 -0.03(-0.39%)
Jun 15, 2023 8.640 8.783 8.598 8.691 2,371,789 +0.06(+0.68%)
Jun 14, 2023 8.724 8.745 8.593 8.632 809,781 -0.07(-0.78%)
Jun 13, 2023 8.589 8.720 8.581 8.699 710,319 +0.12(+1.38%)
Jun 12, 2023 8.446 8.589 8.402 8.581 1,368,114 +0.12(+1.39%)
Jun 09, 2023 8.497 8.530 8.404 8.463 849,299 -0.03(-0.40%)
Jun 08, 2023 8.623 8.627 8.429 8.497 3,091,115 -0.12(-1.37%)
Jun 07, 2023 8.665 8.741 8.564 8.615 701,890 -0.02(-0.20%)
Jun 06, 2023 8.598 8.733 8.585 8.632 894,949 -0.02(-0.19%)
Jun 05, 2023 8.632 8.707 8.539 8.648 611,866 -0.05(-0.58%)
Jun 02, 2023 8.648 8.741 8.615 8.699 990,769 +0.05(+0.58%)
Jun 01, 2023 8.463 8.657 8.379 8.648 824,587 +0.24(+2.91%)
May 31, 2023 8.497 8.556 8.383 8.404 1,022,185 -0.13(-1.58%)
May 30, 2023 8.429 8.581 8.387 8.539 3,379,961 +0.18(+2.12%)
May 26, 2023 8.022 8.370 7.964 8.362 1,454,754 +0.37(+4.56%)
May 25, 2023 8.221 8.246 7.897 7.997 1,470,407 -0.22(-2.63%)
May 24, 2023 8.337 8.337 8.130 8.213 867,425 -0.14(-1.69%)
May 23, 2023 8.395 8.470 8.325 8.354 900,599 -0.02(-0.30%)
May 22, 2023 8.370 8.420 8.287 8.378 1,191,864 +0.07(+0.90%)
May 19, 2023 8.378 8.395 8.237 8.304 543,144 -0.05(-0.60%)
May 18, 2023 8.279 8.370 8.246 8.354 497,958 +0.07(+0.90%)
May 17, 2023 8.221 8.312 8.167 8.279 623,645 +0.07(+0.81%)
May 16, 2023 8.362 8.362 8.213 8.213 582,229 -0.17(-1.98%)
May 15, 2023 8.296 8.420 8.279 8.378 627,933 +0.11(+1.30%)
May 12, 2023 8.370 8.377 8.233 8.271 604,672 -0.07(-0.89%)
May 11, 2023 8.237 8.345 8.196 8.345 577,049 +0.07(+0.80%)
May 10, 2023 8.320 8.362 8.171 8.279 720,213 +0.05(+0.60%)
May 09, 2023 8.179 8.266 8.113 8.229 434,223 +0.03(+0.40%)
May 08, 2023 8.171 8.241 8.092 8.196 544,168 +0.05(+0.61%)
May 05, 2023 8.105 8.221 8.030 8.146 704,552 +0.22(+2.72%)
May 04, 2023 8.022 8.092 7.931 7.931 825,871 -0.15(-1.85%)
May 03, 2023 7.889 8.246 7.881 8.080 1,040,120 +0.20(+2.53%)
May 02, 2023 8.304 8.337 7.773 7.881 1,972,849 -0.44(-5.28%)
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.