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

Orchid Island Capital Inc (NY: ORC )

8.140 -0.020 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 9.608 9.810 9.592 9.810 952,146 +0.27(+2.78%)
Jan 30, 2023 9.850 9.850 9.536 9.544 1,242,126 -0.31(-3.10%)
Jan 27, 2023 9.723 9.866 9.648 9.850 1,867,511 +0.16(+1.64%)
Jan 26, 2023 9.611 9.742 9.536 9.691 1,284,327 +0.14(+1.41%)
Jan 25, 2023 9.492 9.611 9.469 9.556 2,751,656 +0.02(+0.17%)
Jan 24, 2023 9.580 9.659 9.492 9.540 614,727 +0.01(+0.08%)
Jan 23, 2023 9.627 9.651 9.500 9.532 1,130,039 -0.08(-0.83%)
Jan 20, 2023 9.572 9.615 9.508 9.611 1,097,184 +0.04(+0.41%)
Jan 19, 2023 9.381 9.611 9.381 9.572 623,987 +0.07(+0.75%)
Jan 18, 2023 9.588 9.643 9.445 9.500 819,511 -0.02(-0.17%)
Jan 17, 2023 9.556 9.643 9.508 9.516 913,890 -0.02(-0.25%)
Jan 13, 2023 9.389 9.540 9.361 9.540 667,166 +0.06(+0.67%)
Jan 12, 2023 9.437 9.564 9.429 9.476 2,101,853 +0.12(+1.27%)
Jan 11, 2023 9.246 9.437 9.246 9.357 748,007 +0.21(+2.35%)
Jan 10, 2023 8.944 9.143 8.920 9.143 400,970 +0.20(+2.22%)
Jan 09, 2023 8.849 9.008 8.849 8.944 785,981 +0.17(+1.90%)
Jan 06, 2023 8.730 8.831 8.666 8.777 662,373 +0.10(+1.10%)
Jan 05, 2023 8.619 8.694 8.539 8.682 458,703 +0.02(+0.18%)
Jan 04, 2023 8.539 8.754 8.539 8.666 758,491 +0.18(+2.15%)
Jan 03, 2023 8.412 8.595 8.348 8.484 710,334 +0.14(+1.71%)
Dec 30, 2022 8.412 8.523 8.249 8.341 1,064,546 -0.17(-2.05%)
Dec 29, 2022 8.341 8.547 8.261 8.515 1,140,738 +0.25(+3.08%)
Dec 28, 2022 8.605 8.613 8.210 8.261 1,043,432 -0.34(-4.00%)
Dec 27, 2022 8.629 8.684 8.503 8.605 929,148 -0.08(-0.90%)
Dec 23, 2022 8.621 8.691 8.601 8.684 637,122 +0.06(+0.73%)
Dec 22, 2022 8.519 8.652 8.449 8.621 708,974 +0.05(+0.64%)
Dec 21, 2022 8.527 8.699 8.527 8.566 1,010,909 +0.09(+1.11%)
Dec 20, 2022 8.480 8.586 8.195 8.472 1,243,924 -0.02(-0.28%)
Dec 19, 2022 8.363 8.590 8.308 8.496 1,282,469 +0.13(+1.59%)
Dec 16, 2022 8.308 8.449 8.253 8.363 4,158,419 -0.05(-0.65%)
Dec 15, 2022 8.253 8.461 8.238 8.418 1,244,442 +0.06(+0.75%)
Dec 14, 2022 8.339 8.410 8.199 8.355 1,249,528 +0.02(+0.19%)
Dec 13, 2022 8.464 8.668 8.308 8.339 1,388,239 +0.10(+1.23%)
Dec 12, 2022 8.269 8.308 8.167 8.238 687,654 -0.01(-0.09%)
Dec 09, 2022 8.261 8.361 8.124 8.245 892,765 -0.02(-0.19%)
Dec 08, 2022 8.355 8.437 8.253 8.261 984,510 -0.05(-0.66%)
Dec 07, 2022 8.191 8.324 8.144 8.316 743,885 +0.11(+1.33%)
Dec 06, 2022 8.347 8.347 8.103 8.206 782,938 -0.16(-1.96%)
Dec 05, 2022 8.504 8.551 8.288 8.371 872,327 -0.16(-1.92%)
Dec 02, 2022 8.558 8.590 8.402 8.535 934,247 -0.05(-0.55%)
Dec 01, 2022 8.504 8.745 8.504 8.582 1,152,280 +0.09(+1.01%)
Nov 30, 2022 8.339 8.496 8.253 8.496 1,014,610 +0.13(+1.59%)
Nov 29, 2022 8.300 8.386 8.144 8.363 1,419,158 +0.06(+0.75%)
Nov 28, 2022 8.416 8.439 8.254 8.300 1,292,643 -0.11(-1.28%)
Nov 25, 2022 8.323 8.431 8.300 8.408 501,653 +0.12(+1.49%)
Nov 23, 2022 8.146 8.335 8.084 8.285 1,055,568 +0.14(+1.70%)
Nov 22, 2022 8.146 8.204 8.061 8.146 726,850 +0.08(+0.96%)
Nov 21, 2022 7.977 8.131 7.923 8.069 815,789 +0.11(+1.36%)
Nov 18, 2022 8.000 8.054 7.907 7.961 605,156 +0.05(+0.58%)
Nov 17, 2022 7.953 8.046 7.846 7.915 691,959 -0.17(-2.10%)
Nov 16, 2022 8.100 8.162 7.984 8.084 803,662 -0.11(-1.32%)
Nov 15, 2022 8.223 8.346 8.131 8.192 1,532,591 +0.07(+0.85%)
Nov 14, 2022 8.262 8.308 8.100 8.123 929,400 -0.18(-2.14%)
Nov 11, 2022 8.285 8.397 8.131 8.300 4,468,882 +0.07(+0.84%)
Nov 10, 2022 8.138 8.269 8.100 8.231 10,006,772 +0.34(+4.30%)
Nov 09, 2022 8.038 8.061 7.861 7.892 1,064,476 -0.15(-1.92%)
Nov 08, 2022 8.077 8.142 7.903 8.046 1,326,188 +0.07(+0.87%)
Nov 07, 2022 7.977 8.054 7.846 7.977 888,029 +0.05(+0.68%)
Nov 04, 2022 7.622 7.946 7.576 7.923 1,059,330 +0.44(+5.87%)
Nov 03, 2022 7.591 7.607 7.306 7.483 1,337,975 -0.22(-2.80%)
Nov 02, 2022 7.761 7.699 1,300,578 -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.